Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 8.465 | 8.465 | 8.240 | 8.240 | 849 | +0.05(+0.61%) |
| Mar 27, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 2,532 | -0.45(-5.25%) |
| Mar 21, 2024 | 8.644 | 75 | -0.08(-0.87%) | |||
| Mar 20, 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.07(+0.81%) |
| Mar 19, 2024 | 8.610 | 8.650 | 8.610 | 8.650 | 6,412 | +0.30(+3.59%) |
| Mar 18, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 168 | +0.14(+1.71%) |
| Mar 15, 2024 | 8.210 | 8.320 | 8.210 | 8.210 | 12,230 | -0.27(-3.18%) |
| Mar 14, 2024 | 8.490 | 8.490 | 8.480 | 8.480 | 200 | +0.23(+2.79%) |
| Mar 13, 2024 | 8.500 | 8.530 | 8.250 | 8.250 | 7,610 | -0.08(-0.96%) |
| Mar 08, 2024 | 8.330 | 59 | -0.03(-0.36%) | |||
| Mar 07, 2024 | 8.400 | 8.400 | 8.290 | 8.360 | 49,871 | -0.15(-1.76%) |
| Mar 06, 2024 | 8.200 | 8.510 | 8.200 | 8.510 | 6,758 | +0.20(+2.41%) |
| Mar 05, 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 1,355 | +0.13(+1.59%) |
| Mar 04, 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 1,510 | -0.20(-2.33%) |
| Mar 01, 2024 | 8.385 | 8.385 | 8.375 | 8.375 | 502 | +0.08(+0.92%) |
| Feb 29, 2024 | 8.310 | 8.310 | 8.299 | 8.299 | 1,600 | +0.04(+0.47%) |
| Feb 28, 2024 | 8.250 | 8.260 | 8.250 | 8.260 | 230 | +0.16(+1.98%) |
| Feb 27, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | +0.01(+0.12%) |
| Feb 23, 2024 | 8.090 | 15 | +0.10(+1.31%) | |||
| Feb 22, 2024 | 7.860 | 8.000 | 7.860 | 7.985 | 9,042 | +0.78(+10.90%) |
| Feb 16, 2024 | 7.200 | 0 | -0.12(-1.64%) | |||
| Feb 15, 2024 | 7.320 | 7.320 | 7.230 | 7.320 | 510 | +0.09(+1.24%) |
| Feb 14, 2024 | 7.100 | 7.230 | 7.100 | 7.230 | 1,479 | -0.01(-0.21%) |
| Feb 13, 2024 | 7.245 | 7.245 | 7.245 | 7.245 | 1,000 | +0.04(+0.62%) |
| Feb 12, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 680 | +0.10(+1.41%) |
| Feb 09, 2024 | 7.020 | 7.100 | 7.020 | 7.100 | 17,552 | +0.08(+1.21%) |
| Feb 08, 2024 | 7.100 | 7.100 | 7.015 | 7.015 | 2,587 | +0.17(+2.51%) |
| Feb 01, 2024 | 6.843 | 0 | -0.02(-0.25%) | |||
| Jan 31, 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 215 | +0.07(+1.03%) |
| Jan 29, 2024 | 6.790 | 91 | +0.06(+0.89%) | |||
| Jan 25, 2024 | 6.730 | 154 | -0.14(-2.04%) | |||
| Jan 24, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 400 | +0.52(+8.19%) |
| Jan 19, 2024 | 6.350 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 6.350 | 6.350 | 6.295 | 6.350 | 2,612 | -0.06(-0.95%) |
| Jan 16, 2024 | 6.411 | 258 | +0.07(+1.12%) | |||
| Jan 11, 2024 | 6.340 | 160 | -0.20(-3.06%) | |||
| Jan 10, 2024 | 6.650 | 6.650 | 6.373 | 6.540 | 2,483 | -0.29(-4.25%) |
| Jan 09, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 158 | +0.00(+0.00%) |
| Jan 05, 2024 | 6.830 | 5 | -0.05(-0.73%) |
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.
