Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2022 | 5.910 | 5.910 | 5.910 | 5.910 | 200 | +0.01(+0.17%) |
| Feb 25, 2022 | 5.900 | 0 | -0.57(-8.81%) | |||
| Feb 24, 2022 | 6.380 | 6.470 | 6.380 | 6.470 | 200 | -0.33(-4.85%) |
| Feb 22, 2022 | 6.800 | 0 | +0.16(+2.41%) | |||
| Feb 10, 2022 | 6.640 | 0 | +0.17(+2.63%) | |||
| Jan 28, 2022 | 6.470 | 1 | -0.45(-6.50%) | |||
| Jan 26, 2022 | 6.920 | 0 | +0.47(+7.29%) | |||
| Jan 25, 2022 | 6.590 | 6.590 | 6.450 | 6.450 | 4,133 | +0.08(+1.26%) |
| Jan 14, 2022 | 6.370 | 19,824 | -0.09(-1.39%) | |||
| Jan 10, 2022 | 6.460 | 0 | -0.15(-2.27%) | |||
| Jan 04, 2022 | 6.610 | 6.610 | 6.610 | 0 | +0.97(+17.20%) | |
| Dec 22, 2021 | 5.640 | 5.640 | 5.640 | 0 | +0.08(+1.49%) | |
| Dec 10, 2021 | 5.557 | 5.557 | 5.557 | 0 | +0.14(+2.53%) | |
| Dec 09, 2021 | 5.350 | 5.535 | 5.350 | 5.420 | 9,362 | -0.06(-1.18%) |
| Dec 08, 2021 | 5.505 | 5.690 | 5.485 | 5.485 | 5,221 | +0.11(+2.12%) |
| Dec 01, 2021 | 5.371 | 5.371 | 5.371 | 0 | -0.07(-1.27%) | |
| Nov 23, 2021 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | |
| Nov 12, 2021 | 5.440 | 5.440 | 5.440 | 0 | -0.11(-1.98%) | |
| Nov 05, 2021 | 5.550 | 5.550 | 5.550 | 3,500 | +0.44(+8.61%) | |
| Nov 03, 2021 | 5.110 | 5.110 | 5.110 | 0 | -0.03(-0.58%) | |
| Oct 26, 2021 | 5.140 | 5.140 | 5.140 | 5.140 | 315 | -0.04(-0.77%) |
| Oct 21, 2021 | 5.180 | 5.180 | 5.180 | 0 | +0.01(+0.12%) | |
| Oct 18, 2021 | 5.174 | 5.174 | 5.174 | 0 | -0.10(-1.91%) | |
| Sep 28, 2021 | 5.275 | 5.275 | 5.275 | 0 | -0.02(-0.47%) | |
| Sep 27, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 149 | -0.33(-5.86%) |
| Sep 14, 2021 | 5.630 | 5.630 | 5.630 | 26,625 | +0.26(+4.84%) | |
| Sep 01, 2021 | 5.370 | 5.370 | 5.370 | 0 | -0.23(-4.11%) | |
| Aug 23, 2021 | 5.600 | 5.600 | 5.600 | 12,500 | -0.15(-2.61%) | |
| Aug 05, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.50(+9.52%) | |
| Jul 23, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.35(+7.14%) | |
| Jul 20, 2021 | 4.900 | 4.900 | 4.900 | 0 | +0.22(+4.70%) | |
| Jun 29, 2021 | 4.680 | 4.680 | 4.680 | 0 | -0.07(-1.47%) | |
| Jun 28, 2021 | 4.750 | 4.750 | 4.750 | 4.750 | 350 | +0.05(+1.06%) |
| Jun 22, 2021 | 4.700 | 4.700 | 4.700 | 0 | +0.20(+4.44%) | |
| Jun 17, 2021 | 4.500 | 4.500 | 4.500 | 0 | -0.05(-1.10%) | |
| Jun 14, 2021 | 4.550 | 4.550 | 4.550 | 8 | +0.45(+10.98%) | |
| May 13, 2021 | 4.100 | 4.100 | 4.100 | 0 | -0.38(-8.38%) | |
| May 12, 2021 | 4.475 | 4.475 | 4.475 | 4.475 | 1,165 | -0.12(-2.72%) |
| May 07, 2021 | 4.600 | 4.600 | 4.600 | 0 | +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.
