Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 7.170 | 0 | -0.03(-0.42%) | |||
| Oct 26, 2022 | 7.200 | 0 | +0.37(+5.42%) | |||
| Oct 18, 2022 | 6.830 | 0 | +0.18(+2.71%) | |||
| Oct 14, 2022 | 6.650 | 0 | -0.18(-2.63%) | |||
| Oct 06, 2022 | 6.830 | 0 | -0.31(-4.41%) | |||
| Sep 19, 2022 | 7.145 | 0 | +0.06(+0.85%) | |||
| Sep 14, 2022 | 7.085 | 0 | -0.38(-5.15%) | |||
| Sep 12, 2022 | 7.470 | 0 | +0.89(+13.53%) | |||
| Aug 31, 2022 | 6.580 | 0 | +0.26(+4.11%) | |||
| Aug 29, 2022 | 6.320 | 0 | -0.54(-7.80%) | |||
| Aug 24, 2022 | 6.855 | 0 | +0.19(+2.77%) | |||
| Aug 22, 2022 | 6.670 | 0 | -0.34(-4.85%) | |||
| Aug 19, 2022 | 7.010 | 7.010 | 7.010 | 7.010 | 213 | +0.01(+0.14%) |
| Aug 18, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 5,026 | -0.42(-5.66%) |
| Aug 16, 2022 | 7.420 | 932 | +0.10(+1.36%) | |||
| Aug 15, 2022 | 7.540 | 7.540 | 7.320 | 7.320 | 1,146 | -0.32(-4.19%) |
| Aug 12, 2022 | 7.200 | 7.640 | 7.200 | 7.640 | 39,173 | +1.02(+15.48%) |
| Aug 08, 2022 | 6.616 | 84 | +0.16(+2.41%) | |||
| Aug 03, 2022 | 6.460 | 0 | +0.06(+0.94%) | |||
| Jul 27, 2022 | 6.400 | 0 | +0.07(+1.10%) | |||
| Jul 25, 2022 | 6.330 | 33 | +0.55(+9.52%) | |||
| Jul 18, 2022 | 5.780 | 0 | -0.13(-2.20%) | |||
| Jun 17, 2022 | 5.910 | 10 | -0.09(-1.50%) | |||
| Jun 15, 2022 | 6.000 | 0 | +0.00(+0.00%) | |||
| May 26, 2022 | 6.000 | 0 | -0.16(-2.60%) | |||
| May 24, 2022 | 6.160 | 0 | +0.35(+6.02%) | |||
| May 19, 2022 | 5.810 | 0 | +0.06(+1.05%) | |||
| May 17, 2022 | 5.750 | 0 | +0.18(+3.23%) | |||
| May 12, 2022 | 5.570 | 0 | +0.19(+3.53%) | |||
| May 06, 2022 | 5.380 | 0 | +0.18(+3.50%) | |||
| May 05, 2022 | 5.198 | 5.198 | 5.198 | 5.198 | 1,000 | -0.18(-3.38%) |
| Apr 27, 2022 | 5.380 | 0 | +0.47(+9.57%) | |||
| Apr 25, 2022 | 4.910 | 0 | -0.23(-4.47%) | |||
| Apr 20, 2022 | 5.140 | 0 | -0.06(-1.15%) | |||
| Apr 19, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 500 | -0.20(-3.70%) |
| Mar 25, 2022 | 5.400 | 0 | -0.07(-1.28%) | |||
| Mar 22, 2022 | 5.470 | 0 | +0.15(+2.82%) | |||
| Mar 18, 2022 | 5.320 | 0 | -0.10(-1.85%) | |||
| Mar 15, 2022 | 5.420 | 0 | -0.07(-1.28%) | |||
| Mar 11, 2022 | 5.490 | 0 | +0.34(+6.50%) | |||
| Mar 07, 2022 | 5.155 | 0 | -0.54(-9.56%) | |||
| Mar 03, 2022 | 5.700 | 0 | +0.18(+3.26%) | |||
| Mar 02, 2022 | 5.660 | 5.660 | 5.520 | 5.520 | 7,716 | -0.39(-6.60%) |
| Mar 01, 2022 | 5.910 | 5.910 | 5.910 | 5.910 | 200 | +0.01(+0.17%) |
| Feb 25, 2022 | 5.900 | 0 | -0.57(-8.81%) | |||
| Feb 24, 2022 | 6.380 | 6.470 | 6.380 | 6.470 | 200 | -0.33(-4.85%) |
| Feb 22, 2022 | 6.800 | 0 | +0.16(+2.41%) | |||
| Feb 10, 2022 | 6.640 | 0 | +0.17(+2.63%) | |||
| Jan 28, 2022 | 6.470 | 1 | -0.45(-6.50%) | |||
| Jan 26, 2022 | 6.920 | 0 | +0.47(+7.29%) | |||
| Jan 25, 2022 | 6.590 | 6.590 | 6.450 | 6.450 | 4,133 | +0.08(+1.26%) |
| Jan 14, 2022 | 6.370 | 19,824 | -0.09(-1.39%) | |||
| Jan 10, 2022 | 6.460 | 0 | -0.15(-2.27%) | |||
| Jan 04, 2022 | 6.610 | 6.610 | 6.610 | 0 | +0.97(+17.20%) | |
| Dec 22, 2021 | 5.640 | 5.640 | 5.640 | 0 | +0.08(+1.49%) | |
| Dec 10, 2021 | 5.557 | 5.557 | 5.557 | 0 | +0.14(+2.53%) | |
| Dec 09, 2021 | 5.350 | 5.535 | 5.350 | 5.420 | 9,362 | -0.06(-1.18%) |
| Dec 08, 2021 | 5.505 | 5.690 | 5.485 | 5.485 | 5,221 | +0.11(+2.12%) |
| Dec 01, 2021 | 5.371 | 5.371 | 5.371 | 0 | -0.07(-1.27%) | |
| Nov 23, 2021 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | |
| Nov 12, 2021 | 5.440 | 5.440 | 5.440 | 0 | -0.11(-1.98%) | |
| Nov 05, 2021 | 5.550 | 5.550 | 5.550 | 3,500 | +0.44(+8.61%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
