Beazley Plc (OP: BZLYF )
8.300
-0.003
(-0.04%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 7.225 | 0 | +0.22(+3.21%) | |||
| Mar 29, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 589 | +0.00(+0.00%) |
| Mar 28, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 377 | -0.20(-2.78%) |
| Mar 27, 2023 | 7.222 | 7.260 | 7.200 | 7.200 | 732 | +0.49(+7.30%) |
| Mar 21, 2023 | 6.710 | 0 | +0.16(+2.44%) | |||
| Mar 15, 2023 | 6.550 | 0 | -0.17(-2.52%) | |||
| Mar 14, 2023 | 6.660 | 6.800 | 6.660 | 6.719 | 964 | -0.02(-0.31%) |
| Mar 13, 2023 | 6.850 | 6.850 | 6.685 | 6.740 | 1,125 | -0.11(-1.61%) |
| Mar 10, 2023 | 7.175 | 7.175 | 6.850 | 6.850 | 2,260 | -0.46(-6.29%) |
| Mar 09, 2023 | 7.310 | 7.310 | 7.310 | 7.310 | 500 | -0.10(-1.28%) |
| Mar 06, 2023 | 7.405 | 0 | -0.70(-8.69%) | |||
| Feb 24, 2023 | 8.110 | 0 | -0.07(-0.82%) | |||
| Feb 21, 2023 | 8.177 | 0 | -0.02(-0.28%) | |||
| Feb 09, 2023 | 8.200 | 5 | +0.05(+0.61%) | |||
| Feb 01, 2023 | 8.150 | 3,622 | -0.09(-1.15%) | |||
| Jan 31, 2023 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | +0.46(+5.98%) |
| Jan 24, 2023 | 7.780 | 0 | +0.04(+0.52%) | |||
| Jan 23, 2023 | 7.740 | 7.740 | 7.740 | 7.740 | 500 | -0.21(-2.69%) |
| Jan 19, 2023 | 7.954 | 3 | +0.14(+1.78%) | |||
| Jan 17, 2023 | 7.815 | 0 | -0.13(-1.70%) |
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.
