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 18, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
| Apr 13, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.05(+0.60%) | |
| Apr 12, 2018 | 8.210 | 8.350 | 8.210 | 8.350 | 64,464 | +0.25(+3.09%) |
| Apr 05, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
| Mar 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.15(+1.94%) | |
| Mar 13, 2018 | 7.848 | 7.848 | 7.848 | 4,625 | -0.07(-0.91%) | |
| Mar 12, 2018 | 7.920 | 7.920 | 7.920 | 7.920 | 1,000 | +0.82(+11.55%) |
| Mar 05, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.04(-0.56%) | |
| Mar 02, 2018 | 7.140 | 7.140 | 7.140 | 7.140 | 5,830 | -0.16(-2.19%) |
| Feb 27, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.20(-2.67%) | |
| Feb 26, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.10(-1.32%) |
| Feb 22, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | |
| Feb 14, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.10(-1.31%) | |
| Feb 13, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 725 | +0.12(+1.59%) |
| Feb 12, 2018 | 7.530 | 7.530 | 7.530 | 7.530 | 3,000 | +0.08(+1.07%) |
| Feb 09, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 2,200 | -0.45(-5.70%) |
| Feb 08, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 1,100 | +0.60(+8.22%) |
| Feb 07, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 984 | +0.00(+0.00%) |
| Feb 06, 2018 | 7.350 | 7.350 | 7.300 | 7.300 | 1,016 | -0.15(-2.01%) |
| Feb 05, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 7,730 | -0.20(-2.61%) |
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.
