Beazley Plc (OP: BZLYF )
8.020
-0.474
(-5.58%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 7.270 | 5 | +0.17(+2.47%) | |||
| Nov 28, 2023 | 7.057 | 7.300 | 7.057 | 7.095 | 1,433 | +0.49(+7.41%) |
| Nov 17, 2023 | 6.606 | 0 | -0.24(-3.56%) | |||
| Nov 16, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 293 | +0.00(+0.00%) |
| Nov 15, 2023 | 6.980 | 6.980 | 6.850 | 6.850 | 1,105 | -0.12(-1.72%) |
| Nov 14, 2023 | 6.840 | 6.970 | 6.840 | 6.970 | 650 | -0.18(-2.52%) |
| Nov 13, 2023 | 7.175 | 7.175 | 7.150 | 7.150 | 1,215 | -0.06(-0.83%) |
| Nov 10, 2023 | 6.910 | 7.210 | 6.910 | 7.210 | 3,090 | +0.26(+3.74%) |
| Nov 08, 2023 | 6.950 | 0 | +0.14(+2.06%) | |||
| Nov 06, 2023 | 6.810 | 0 | +0.12(+1.79%) | |||
| Nov 03, 2023 | 6.690 | 6.690 | 6.500 | 6.690 | 1,000 | +0.31(+4.78%) |
| Nov 02, 2023 | 6.385 | 6.385 | 6.385 | 6.385 | 100 | +0.15(+2.39%) |
| Oct 26, 2023 | 6.236 | 40 | -0.09(-1.41%) | |||
| Oct 24, 2023 | 6.325 | 0 | +0.13(+2.18%) | |||
| Oct 23, 2023 | 6.170 | 6.190 | 6.170 | 6.190 | 1,838 | -0.41(-6.21%) |
| Oct 19, 2023 | 6.600 | 0 | +0.01(+0.19%) | |||
| Oct 18, 2023 | 6.587 | 6.587 | 6.587 | 6.587 | 500 | +0.11(+1.69%) |
| Oct 17, 2023 | 6.478 | 6.478 | 6.478 | 6.478 | 100 | +0.19(+3.00%) |
| Oct 16, 2023 | 6.500 | 6.375 | 6.230 | 6.289 | 3,039 | -0.18(-2.72%) |
| Oct 13, 2023 | 6.540 | 6.540 | 6.400 | 6.465 | 5,610 | -0.12(-1.82%) |
| Oct 12, 2023 | 6.400 | 6.585 | 6.400 | 6.585 | 1,637 | +0.09(+1.46%) |
| Oct 09, 2023 | 6.490 | 0 | -0.07(-1.07%) | |||
| Oct 06, 2023 | 6.460 | 6.560 | 6.460 | 6.560 | 299 | +0.16(+2.50%) |
| Oct 04, 2023 | 6.400 | 0 | -0.02(-0.39%) | |||
| Oct 02, 2023 | 6.425 | 33 | -0.15(-2.26%) | |||
| Sep 29, 2023 | 6.580 | 6.580 | 6.574 | 6.574 | 240 | -0.13(-1.89%) |
| Sep 26, 2023 | 6.700 | 0 | -0.01(-0.15%) | |||
| Sep 25, 2023 | 6.840 | 6.840 | 6.670 | 6.710 | 1,017 | -0.35(-5.00%) |
| Sep 22, 2023 | 7.064 | 7.064 | 7.064 | 7.064 | 200 | -0.17(-2.30%) |
| Sep 21, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 431 | +0.01(+0.14%) |
| Sep 15, 2023 | 7.220 | 0 | +0.01(+0.21%) | |||
| Sep 14, 2023 | 7.205 | 7.205 | 7.205 | 7.205 | 139 | +0.15(+2.15%) |
| Sep 13, 2023 | 7.110 | 7.110 | 7.053 | 7.053 | 1,225 | +0.25(+3.73%) |
| Sep 11, 2023 | 6.800 | 0 | +0.12(+1.80%) | |||
| Sep 08, 2023 | 7.120 | 7.120 | 6.680 | 6.680 | 1,388 | -0.27(-3.88%) |
| Sep 07, 2023 | 6.840 | 6.950 | 6.560 | 6.950 | 1,285 | +0.11(+1.63%) |
| Sep 06, 2023 | 6.838 | 6.838 | 6.838 | 6.838 | 100 | +0.07(+1.10%) |
| Sep 05, 2023 | 6.764 | 6.764 | 6.764 | 6.764 | 176 | -0.09(-1.25%) |
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.
