Beazley Plc (OP: BZLYF )
8.020
-0.474
(-5.58%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 7.390 | 7.390 | 6.965 | 7.120 | 11,768 | -0.27(-3.65%) |
| Jul 28, 2023 | 7.250 | 7.390 | 7.250 | 7.390 | 6,256 | +0.19(+2.64%) |
| Jul 26, 2023 | 7.200 | 0 | -0.02(-0.35%) | |||
| Jul 25, 2023 | 7.225 | 7.225 | 7.225 | 7.225 | 410 | -0.16(-2.17%) |
| Jul 20, 2023 | 7.385 | 0 | +0.07(+0.94%) | |||
| Jul 19, 2023 | 7.316 | 7.316 | 7.316 | 7.316 | 300 | -0.04(-0.60%) |
| Jul 18, 2023 | 7.360 | 7.360 | 7.194 | 7.360 | 353 | -0.03(-0.41%) |
| Jul 14, 2023 | 7.390 | 7,000 | +0.11(+1.51%) | |||
| Jul 12, 2023 | 7.280 | 0 | +0.28(+4.00%) | |||
| Jul 07, 2023 | 7.000 | 5 | -0.11(-1.48%) | |||
| Jul 06, 2023 | 7.100 | 7.105 | 7.100 | 7.105 | 389 | -0.11(-1.59%) |
| Jul 05, 2023 | 7.220 | 7.220 | 7.220 | 7.220 | 3,404 | -0.08(-1.05%) |
| Jun 29, 2023 | 7.296 | 0 | -0.05(-0.73%) | |||
| Jun 26, 2023 | 7.350 | 85 | -0.03(-0.41%) | |||
| Jun 23, 2023 | 7.380 | 7.380 | 7.380 | 7.380 | 200 | +0.01(+0.14%) |
| Jun 22, 2023 | 7.370 | 7.370 | 7.370 | 7.370 | 121 | -0.07(-0.93%) |
| Jun 20, 2023 | 7.439 | 0 | +0.34(+4.78%) | |||
| Jun 14, 2023 | 7.100 | 0 | -0.39(-5.21%) | |||
| May 05, 2023 | 7.490 | 83 | +0.09(+1.22%) | |||
| May 04, 2023 | 7.400 | 7.450 | 7.400 | 7.400 | 945 | -0.10(-1.33%) |
| May 03, 2023 | 7.300 | 7.500 | 7.300 | 7.500 | 260 | +0.14(+1.90%) |
| May 02, 2023 | 7.500 | 7.500 | 7.360 | 7.360 | 1,555 | -0.04(-0.54%) |
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.
