Beazley plc (BZLEY)
OTCMKTS
· Delayed Price · Currency is USD
26.16
+1.11 (4.41%)
Jun 3, 2025, 4:00 PM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Jun 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Jun 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 4.41% | 286 |
| Jun 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 81 |
| May 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.48% | 220 |
| May 29, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 28, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 27, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 23, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 22, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 20, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| May 19, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | 8 |
| May 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.92% | 252 |
| May 15, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 24 |
| May 14, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 23 |
| May 13, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 42 |
| May 12, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | - |
| May 9, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | - |
| May 8, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.19% | 151 |
| May 7, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.47% | 144 |
| May 6, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 10 |
| May 5, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | - |
| May 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | - |
| May 1, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 25 |
| Apr 30, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -8.32% | 117 |
| Apr 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | 29 |
| Apr 28, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Apr 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | 15 |
| Apr 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Apr 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Apr 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 4.26% | 3,580 |
| Apr 21, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -4.53% | 122 |
| Apr 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | - |
| Apr 16, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 4.09% | 327 |
| Apr 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 10.35% | 223 |
| Apr 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 19 |
| Apr 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 6 |
| Apr 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 91 |
| Apr 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -8.32% | 4,863 |
| Apr 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 12 |
| Apr 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.57% | 5,042 |
| Apr 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 34 |
| Apr 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Mar 31, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 12.34% | 908 |
| Mar 28, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | - |
| Mar 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 26 |
| Mar 26, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | - |