Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 8.200 | 8.200 | 8.125 | 8.125 | 13,500 | +0.28(+3.50%) |
| Apr 26, 2024 | 7.850 | 20 | -0.29(-3.50%) | |||
| Apr 25, 2024 | 8.135 | 8.135 | 8.135 | 8.135 | 2,500 | -0.13(-1.59%) |
| Apr 19, 2024 | 8.267 | 0 | +0.44(+5.58%) | |||
| Apr 17, 2024 | 7.830 | 0 | +0.04(+0.51%) | |||
| Apr 16, 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 700 | -0.42(-5.14%) |
| Apr 11, 2024 | 8.212 | 0 | -0.14(-1.65%) | |||
| Apr 10, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 | +0.05(+0.60%) |
| Apr 05, 2024 | 8.300 | 11 | +0.01(+0.12%) | |||
| Apr 04, 2024 | 8.290 | 8.350 | 8.290 | 8.290 | 2,605 | -0.06(-0.72%) |
| Apr 02, 2024 | 8.350 | 0 | +0.40(+5.03%) | |||
| Apr 01, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 160 | -0.29(-3.52%) |
| Mar 28, 2024 | 8.465 | 8.465 | 8.240 | 8.240 | 849 | +0.05(+0.61%) |
| Mar 27, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 2,532 | -0.45(-5.25%) |
| Mar 21, 2024 | 8.644 | 75 | -0.08(-0.87%) | |||
| Mar 20, 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.07(+0.81%) |
| Mar 19, 2024 | 8.610 | 8.650 | 8.610 | 8.650 | 6,412 | +0.30(+3.59%) |
| Mar 18, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 168 | +0.14(+1.71%) |
| Mar 15, 2024 | 8.210 | 8.320 | 8.210 | 8.210 | 12,230 | -0.27(-3.18%) |
| Mar 14, 2024 | 8.490 | 8.490 | 8.480 | 8.480 | 200 | +0.23(+2.79%) |
| Mar 13, 2024 | 8.500 | 8.530 | 8.250 | 8.250 | 7,610 | -0.08(-0.96%) |
| Mar 08, 2024 | 8.330 | 59 | -0.03(-0.36%) | |||
| Mar 07, 2024 | 8.400 | 8.400 | 8.290 | 8.360 | 49,871 | -0.15(-1.76%) |
| Mar 06, 2024 | 8.200 | 8.510 | 8.200 | 8.510 | 6,758 | +0.20(+2.41%) |
| Mar 05, 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 1,355 | +0.13(+1.59%) |
| Mar 04, 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 1,510 | -0.20(-2.33%) |
| Mar 01, 2024 | 8.385 | 8.385 | 8.375 | 8.375 | 502 | +0.08(+0.92%) |
| Feb 29, 2024 | 8.310 | 8.310 | 8.299 | 8.299 | 1,600 | +0.04(+0.47%) |
| Feb 28, 2024 | 8.250 | 8.260 | 8.250 | 8.260 | 230 | +0.16(+1.98%) |
| Feb 27, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | +0.01(+0.12%) |
| Feb 23, 2024 | 8.090 | 15 | +0.10(+1.31%) | |||
| Feb 22, 2024 | 7.860 | 8.000 | 7.860 | 7.985 | 9,042 | +0.78(+10.90%) |
| Feb 16, 2024 | 7.200 | 0 | -0.12(-1.64%) | |||
| Feb 15, 2024 | 7.320 | 7.320 | 7.230 | 7.320 | 510 | +0.09(+1.24%) |
| Feb 14, 2024 | 7.100 | 7.230 | 7.100 | 7.230 | 1,479 | -0.01(-0.21%) |
| Feb 13, 2024 | 7.245 | 7.245 | 7.245 | 7.245 | 1,000 | +0.04(+0.62%) |
| Feb 12, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 680 | +0.10(+1.41%) |
| Feb 09, 2024 | 7.020 | 7.100 | 7.020 | 7.100 | 17,552 | +0.08(+1.21%) |
| Feb 08, 2024 | 7.100 | 7.100 | 7.015 | 7.015 | 2,587 | +0.17(+2.51%) |
| Feb 01, 2024 | 6.843 | 0 | -0.02(-0.25%) | |||
| Jan 31, 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 215 | +0.07(+1.03%) |
| Jan 29, 2024 | 6.790 | 91 | +0.06(+0.89%) | |||
| Jan 25, 2024 | 6.730 | 154 | -0.14(-2.04%) | |||
| Jan 24, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 400 | +0.52(+8.19%) |
| Jan 19, 2024 | 6.350 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 6.350 | 6.350 | 6.295 | 6.350 | 2,612 | -0.06(-0.95%) |
| Jan 16, 2024 | 6.411 | 258 | +0.07(+1.12%) | |||
| Jan 11, 2024 | 6.340 | 160 | -0.20(-3.06%) | |||
| Jan 10, 2024 | 6.650 | 6.650 | 6.373 | 6.540 | 2,483 | -0.29(-4.25%) |
| Jan 09, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 158 | +0.00(+0.00%) |
| Jan 05, 2024 | 6.830 | 5 | -0.05(-0.73%) | |||
| Jan 02, 2024 | 6.880 | 34 | +0.13(+1.87%) | |||
| Dec 29, 2023 | 6.780 | 6.780 | 6.753 | 6.753 | 934 | +0.17(+2.64%) |
| Dec 28, 2023 | 6.490 | 6.580 | 6.490 | 6.580 | 2,956 | -0.26(-3.80%) |
| Dec 27, 2023 | 6.730 | 6.840 | 6.730 | 6.840 | 10,564 | +0.06(+0.96%) |
| Dec 22, 2023 | 6.775 | 42 | +0.20(+3.04%) | |||
| Dec 21, 2023 | 6.795 | 6.795 | 6.575 | 6.575 | 1,100 | +0.01(+0.18%) |
| Dec 18, 2023 | 6.563 | 0 | -0.21(-3.11%) | |||
| Dec 14, 2023 | 6.774 | 0 | -0.05(-0.75%) | |||
| Dec 13, 2023 | 6.825 | 6.825 | 6.825 | 6.825 | 445 | +0.10(+1.43%) |
| Dec 11, 2023 | 6.729 | 0 | +0.12(+1.80%) | |||
| Dec 08, 2023 | 6.610 | 6.610 | 6.610 | 6.610 | 358 | -0.10(-1.49%) |
| Dec 07, 2023 | 6.710 | 6.710 | 6.710 | 6.710 | 322 | -0.11(-1.61%) |
| Dec 06, 2023 | 6.820 | 6.820 | 6.820 | 6.820 | 1,565 | +0.11(+1.64%) |
| Dec 05, 2023 | 6.680 | 6.800 | 6.680 | 6.710 | 967 | -0.08(-1.11%) |
| Dec 04, 2023 | 6.760 | 6.785 | 6.623 | 6.785 | 580 | -0.06(-0.91%) |
| Dec 01, 2023 | 6.847 | 6.847 | 6.847 | 6.847 | 428 | -0.42(-5.82%) |
| Nov 29, 2023 | 7.270 | 5 | +0.17(+2.47%) | |||
| Nov 28, 2023 | 7.057 | 7.300 | 7.057 | 7.095 | 1,433 | +0.49(+7.41%) |
| Nov 17, 2023 | 6.606 | 0 | -0.24(-3.56%) | |||
| Nov 16, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 293 | +0.00(+0.00%) |
| Nov 15, 2023 | 6.980 | 6.980 | 6.850 | 6.850 | 1,105 | -0.12(-1.72%) |
| Nov 14, 2023 | 6.840 | 6.970 | 6.840 | 6.970 | 650 | -0.18(-2.52%) |
| Nov 13, 2023 | 7.175 | 7.175 | 7.150 | 7.150 | 1,215 | -0.06(-0.83%) |
| Nov 10, 2023 | 6.910 | 7.210 | 6.910 | 7.210 | 3,090 | +0.26(+3.74%) |
| Nov 08, 2023 | 6.950 | 0 | +0.14(+2.06%) | |||
| Nov 06, 2023 | 6.810 | 0 | +0.12(+1.79%) | |||
| Nov 03, 2023 | 6.690 | 6.690 | 6.500 | 6.690 | 1,000 | +0.31(+4.78%) |
| Nov 02, 2023 | 6.385 | 6.385 | 6.385 | 6.385 | 100 | +0.15(+2.39%) |
| Oct 26, 2023 | 6.236 | 40 | -0.09(-1.41%) | |||
| Oct 24, 2023 | 6.325 | 0 | +0.13(+2.18%) | |||
| Oct 23, 2023 | 6.170 | 6.190 | 6.170 | 6.190 | 1,838 | -0.41(-6.21%) |
| Oct 19, 2023 | 6.600 | 0 | +0.01(+0.19%) | |||
| Oct 18, 2023 | 6.587 | 6.587 | 6.587 | 6.587 | 500 | +0.11(+1.69%) |
| Oct 17, 2023 | 6.478 | 6.478 | 6.478 | 6.478 | 100 | +0.19(+3.00%) |
| Oct 16, 2023 | 6.500 | 6.375 | 6.230 | 6.289 | 3,039 | -0.18(-2.72%) |
| Oct 13, 2023 | 6.540 | 6.540 | 6.400 | 6.465 | 5,610 | -0.12(-1.82%) |
| Oct 12, 2023 | 6.400 | 6.585 | 6.400 | 6.585 | 1,637 | +0.09(+1.46%) |
| Oct 09, 2023 | 6.490 | 0 | -0.07(-1.07%) | |||
| Oct 06, 2023 | 6.460 | 6.560 | 6.460 | 6.560 | 299 | +0.16(+2.50%) |
| Oct 04, 2023 | 6.400 | 0 | -0.02(-0.39%) | |||
| Oct 02, 2023 | 6.425 | 33 | -0.15(-2.26%) | |||
| Sep 29, 2023 | 6.580 | 6.580 | 6.574 | 6.574 | 240 | -0.13(-1.89%) |
| Sep 26, 2023 | 6.700 | 0 | -0.01(-0.15%) | |||
| Sep 25, 2023 | 6.840 | 6.840 | 6.670 | 6.710 | 1,017 | -0.35(-5.00%) |
| Sep 22, 2023 | 7.064 | 7.064 | 7.064 | 7.064 | 200 | -0.17(-2.30%) |
| Sep 21, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 431 | +0.01(+0.14%) |
| Sep 15, 2023 | 7.220 | 0 | +0.01(+0.21%) | |||
| Sep 14, 2023 | 7.205 | 7.205 | 7.205 | 7.205 | 139 | +0.15(+2.15%) |
| Sep 13, 2023 | 7.110 | 7.110 | 7.053 | 7.053 | 1,225 | +0.25(+3.73%) |
| Sep 11, 2023 | 6.800 | 0 | +0.12(+1.80%) | |||
| Sep 08, 2023 | 7.120 | 7.120 | 6.680 | 6.680 | 1,388 | -0.27(-3.88%) |
| Sep 07, 2023 | 6.840 | 6.950 | 6.560 | 6.950 | 1,285 | +0.11(+1.63%) |
| Sep 06, 2023 | 6.838 | 6.838 | 6.838 | 6.838 | 100 | +0.07(+1.10%) |
| Sep 05, 2023 | 6.764 | 6.764 | 6.764 | 6.764 | 176 | -0.09(-1.25%) |
| Sep 01, 2023 | 7.150 | 7.190 | 6.850 | 6.850 | 4,109 | -0.25(-3.52%) |
| Aug 31, 2023 | 7.120 | 7.120 | 7.090 | 7.100 | 1,016 | +0.06(+0.85%) |
| Aug 30, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 354 | +0.24(+3.53%) |
| Aug 29, 2023 | 6.880 | 6.900 | 6.800 | 6.800 | 7,987 | -0.07(-1.03%) |
| Aug 28, 2023 | 7.090 | 7.100 | 6.871 | 6.871 | 5,482 | -0.01(-0.22%) |
| Aug 25, 2023 | 6.730 | 6.886 | 6.730 | 6.886 | 6,000 | +0.15(+2.17%) |
| Aug 24, 2023 | 6.720 | 6.740 | 6.720 | 6.740 | 2,698 | -0.01(-0.15%) |
| Aug 23, 2023 | 6.900 | 6.980 | 6.750 | 6.750 | 906 | -0.24(-3.43%) |
| Aug 22, 2023 | 6.990 | 6.990 | 6.990 | 6.990 | 149 | -0.04(-0.57%) |
| Aug 21, 2023 | 7.130 | 7.130 | 7.020 | 7.030 | 974 | +0.12(+1.81%) |
| Aug 17, 2023 | 6.905 | 0 | -0.22(-3.16%) | |||
| Aug 15, 2023 | 7.130 | 0 | +0.28(+4.09%) | |||
| Aug 14, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 335 | +0.06(+0.88%) |
| Aug 10, 2023 | 6.790 | 0 | -0.21(-3.00%) | |||
| Aug 09, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 1,889 | -0.03(-0.43%) |
| Aug 08, 2023 | 6.570 | 7.030 | 6.570 | 7.030 | 4,055 | +0.65(+10.19%) |
| Aug 07, 2023 | 6.380 | 6.380 | 6.380 | 6.380 | 2,591 | +0.00(+0.08%) |
| Aug 04, 2023 | 6.375 | 6.375 | 6.374 | 6.375 | 800 | -0.08(-1.16%) |
| Aug 03, 2023 | 6.280 | 6.450 | 6.280 | 6.450 | 1,825 | +0.11(+1.74%) |
| Aug 02, 2023 | 6.550 | 6.550 | 6.340 | 6.340 | 29,126 | -0.56(-8.12%) |
| Aug 01, 2023 | 6.850 | 6.900 | 6.700 | 6.900 | 6,359 | -0.22(-3.09%) |
| 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 | -0.07(-0.98%) | |||
| Jun 13, 2023 | 7.060 | 7.170 | 7.013 | 7.170 | 1,420 | -0.06(-0.83%) |
| Jun 12, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 485 | +0.14(+1.92%) |
| Jun 09, 2023 | 7.094 | 7.094 | 7.094 | 7.094 | 141 | -0.27(-3.62%) |
| Jun 08, 2023 | 7.360 | 7.360 | 7.360 | 7.360 | 611 | -0.05(-0.67%) |
| Jun 07, 2023 | 7.410 | 7.538 | 7.410 | 7.410 | 250 | -0.02(-0.27%) |
| Jun 06, 2023 | 7.480 | 7.480 | 7.430 | 7.430 | 2,737 | -0.05(-0.70%) |
| Jun 05, 2023 | 7.615 | 7.625 | 7.483 | 7.483 | 6,382 | -0.20(-2.57%) |
| Jun 01, 2023 | 7.680 | 0 | +0.09(+1.19%) | |||
| May 31, 2023 | 7.720 | 7.720 | 7.590 | 7.590 | 670 | -0.07(-0.91%) |
| May 30, 2023 | 7.655 | 7.705 | 7.560 | 7.660 | 3,050 | +0.31(+4.22%) |
| May 26, 2023 | 7.350 | 7.500 | 7.350 | 7.350 | 2,897 | -0.19(-2.52%) |
| May 25, 2023 | 7.540 | 7.540 | 7.540 | 7.540 | 800 | -0.20(-2.58%) |
| May 23, 2023 | 7.740 | 50 | +0.19(+2.56%) | |||
| May 22, 2023 | 7.590 | 7.745 | 7.547 | 7.547 | 7,967 | -0.10(-1.28%) |
| May 19, 2023 | 7.645 | 7.645 | 7.645 | 7.645 | 1,330 | -0.16(-1.99%) |
| May 16, 2023 | 7.800 | 25 | +0.30(+4.00%) | |||
| May 15, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 11,067 | +0.00(+0.00%) |
| May 12, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 1,498 | +0.34(+4.75%) |
| May 11, 2023 | 7.160 | 7.160 | 7.160 | 7.160 | 153 | -0.03(-0.42%) |
| May 10, 2023 | 7.310 | 7.310 | 7.190 | 7.190 | 850 | -0.21(-2.84%) |
| May 09, 2023 | 7.390 | 7.400 | 7.390 | 7.400 | 280 | -0.09(-1.20%) |
| 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.
