Beazley Plc (OP: BZLYF )
8.125
+0.275
(+3.50%)
Streaming Delayed Price
Updated: 1:28 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.22(+5.20%) | |
| Apr 06, 2020 | 4.230 | 4.230 | 4.230 | 0 | +0.12(+2.92%) | |
| Apr 03, 2020 | 4.110 | 4.110 | 4.110 | 4.110 | 6,000 | -0.19(-4.42%) |
| Mar 24, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.34(+8.47%) | |
| Mar 23, 2020 | 3.964 | 3.964 | 3.964 | 3.964 | 2,868 | +0.06(+1.65%) |
| Mar 19, 2020 | 3.900 | 3.900 | 3.900 | 0 | -0.30(-7.14%) | |
| Mar 18, 2020 | 4.250 | 4.250 | 4.200 | 4.200 | 4,650 | -0.99(-19.09%) |
| Mar 13, 2020 | 5.191 | 5.191 | 5.191 | 0 | -1.11(-17.60%) | |
| Mar 12, 2020 | 6.300 | 6.300 | 6.300 | 91 | +0.00(+0.00%) | |
| Mar 10, 2020 | 6.300 | 6.300 | 6.300 | 0 | +0.35(+5.88%) | |
| Mar 09, 2020 | 5.950 | 5.950 | 5.950 | 5.950 | 4,008 | -0.80(-11.85%) |
| Mar 04, 2020 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
| Mar 02, 2020 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 6.850 | 6.850 | 6.850 | 0 | -0.66(-8.77%) | |
| Feb 26, 2020 | 7.509 | 7.509 | 7.509 | 50 | +0.00(+0.00%) |
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.
