Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2021 | 4.460 | 4.460 | 4.460 | 0 | -0.21(-4.50%) | |
| Apr 19, 2021 | 4.670 | 4.670 | 4.670 | 0 | -0.19(-3.91%) | |
| Apr 12, 2021 | 4.860 | 4.860 | 4.860 | 0 | -0.05(-1.02%) | |
| Apr 06, 2021 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) | |
| Feb 24, 2021 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
| Feb 08, 2021 | 5.000 | 5.000 | 5.000 | 0 | -0.25(-4.76%) | |
| Feb 05, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 | +0.55(+11.70%) |
| Jan 19, 2021 | 4.700 | 4.700 | 4.700 | 0 | -0.05(-1.05%) | |
| Jan 13, 2021 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Dec 09, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.19(-3.89%) | |
| Dec 04, 2020 | 4.942 | 4.942 | 4.942 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 4.950 | 4.950 | 4.942 | 9,895 | -0.01(-0.16%) | |
| Nov 16, 2020 | 4.950 | 4.950 | 4.950 | 0 | +1.00(+25.32%) | |
| Nov 05, 2020 | 3.950 | 3.950 | 3.950 | 0 | +0.10(+2.60%) | |
| Nov 02, 2020 | 3.850 | 3.850 | 3.850 | 0 | -0.38(-8.98%) | |
| Oct 08, 2020 | 4.230 | 4.230 | 4.230 | 0 | +0.08(+1.93%) | |
| Sep 29, 2020 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
| Sep 24, 2020 | 4.100 | 4.100 | 4.100 | 0 | -1.43(-25.86%) | |
| Sep 04, 2020 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 5.530 | 5.530 | 5.530 | 0 | -0.19(-3.32%) | |
| Sep 01, 2020 | 5.720 | 5.720 | 5.720 | 5.720 | 2,000 | -0.01(-0.17%) |
| Aug 25, 2020 | 5.730 | 5.730 | 5.730 | 0 | -0.07(-1.21%) | |
| Aug 21, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.31(+5.65%) | |
| Aug 04, 2020 | 5.490 | 5.490 | 5.490 | 0 | -0.18(-3.19%) | |
| Jul 23, 2020 | 5.671 | 5.671 | 5.671 | 0 | +0.25(+4.63%) | |
| Jul 15, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.33(+6.50%) | |
| Jun 26, 2020 | 5.089 | 5.089 | 5.089 | 0 | -0.27(-4.97%) | |
| Jun 16, 2020 | 5.356 | 5.356 | 5.356 | 0 | +0.11(+2.01%) | |
| Jun 08, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.50(+10.53%) | |
| May 26, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.28(+6.26%) | |
| May 21, 2020 | 4.470 | 4.470 | 4.470 | 0 | +0.49(+12.21%) | |
| May 14, 2020 | 3.984 | 3.984 | 3.984 | 0 | -0.97(-19.52%) |
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.
