Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 6.000 | 0 | -0.16(-2.60%) | |||
| May 24, 2022 | 6.160 | 0 | +0.35(+6.02%) | |||
| May 19, 2022 | 5.810 | 0 | +0.06(+1.05%) | |||
| May 17, 2022 | 5.750 | 0 | +0.18(+3.23%) | |||
| May 12, 2022 | 5.570 | 0 | +0.19(+3.53%) | |||
| May 06, 2022 | 5.380 | 0 | +0.18(+3.50%) | |||
| May 05, 2022 | 5.198 | 5.198 | 5.198 | 5.198 | 1,000 | -0.18(-3.38%) |
| Apr 27, 2022 | 5.380 | 0 | +0.47(+9.57%) | |||
| Apr 25, 2022 | 4.910 | 0 | -0.23(-4.47%) | |||
| Apr 20, 2022 | 5.140 | 0 | -0.06(-1.15%) | |||
| Apr 19, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 500 | -0.20(-3.70%) |
| Mar 25, 2022 | 5.400 | 0 | -0.07(-1.28%) | |||
| Mar 22, 2022 | 5.470 | 0 | +0.15(+2.82%) | |||
| Mar 18, 2022 | 5.320 | 0 | -0.10(-1.85%) | |||
| Mar 15, 2022 | 5.420 | 0 | -0.07(-1.28%) | |||
| Mar 11, 2022 | 5.490 | 0 | +0.34(+6.50%) | |||
| Mar 07, 2022 | 5.155 | 0 | -0.54(-9.56%) | |||
| Mar 03, 2022 | 5.700 | 0 | +0.18(+3.26%) | |||
| Mar 02, 2022 | 5.660 | 5.660 | 5.520 | 5.520 | 7,716 | -0.39(-6.60%) |
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.
