Beazley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	32.96	32.96	32.83	32.83	32.83	-1.91%	1,509
Feb 4, 2026	33.85	33.91	33.47	33.47	33.47	4.22%	29,319
Jan 30, 2026	32.12	32.12	32.12	32.12	32.12	-2.86%	185
Jan 29, 2026	33.30	33.30	31.99	33.06	33.06	4.13%	1,891
Jan 26, 2026	31.75	31.75	31.75	31.75	31.75	-1.03%	1,532
Jan 22, 2026	30.88	32.08	30.88	32.08	32.08	2.06%	1,600
Jan 21, 2026	31.43	31.43	31.43	31.43	31.43	-0.28%	128
Jan 20, 2026	30.90	31.52	30.90	31.52	31.52	39.10%	677
Jan 13, 2026	22.56	22.66	22.56	22.66	22.66	7.24%	583
Jan 7, 2026	21.13	21.13	21.13	21.13	21.13	-8.17%	218
Dec 29, 2025	23.01	23.01	23.01	23.01	23.01	-2.50%	280
Dec 15, 2025	23.60	23.60	23.60	23.60	23.60	5.12%	1,046
Nov 28, 2025	22.45	22.45	22.45	22.45	22.45	7.29%	630
Nov 25, 2025	21.21	21.21	20.93	20.93	20.93	-9.02%	2,165
Nov 24, 2025	23.00	23.00	23.00	23.00	23.00	-8.04%	155
Nov 6, 2025	22.80	25.01	22.80	25.01	25.01	-1.98%	620
Oct 16, 2025	25.52	25.52	25.52	25.52	25.52	0.06%	555
Oct 13, 2025	25.50	25.50	25.50	25.50	25.50	2.57%	102
Oct 10, 2025	24.86	24.86	24.86	24.86	24.86	0.01%	641
Sep 30, 2025	24.91	24.91	24.86	24.86	24.86	9.74%	1,696
Sep 23, 2025	22.65	22.65	22.65	22.65	22.65	-0.24%	300
Sep 15, 2025	22.50	22.71	22.50	22.71	22.71	0.78%	817
Sep 12, 2025	22.53	22.53	22.53	22.53	22.53	3.43%	137
Aug 29, 2025	20.89	21.78	20.89	21.78	21.78	3.14%	355
Aug 27, 2025	21.14	21.14	21.12	21.12	21.12	0.28%	1,957
Aug 26, 2025	21.06	21.06	21.06	21.06	21.06	-7.55%	505
Aug 20, 2025	21.40	22.78	21.40	22.78	22.78	1.24%	1,841
Aug 13, 2025	22.50	22.50	22.50	22.50	22.50	-9.52%	873
Aug 11, 2025	24.87	24.87	24.87	24.87	24.87	1.50%	913
Aug 7, 2025	24.50	24.50	24.50	24.50	24.50	-	200
Aug 6, 2025	24.50	24.50	24.50	24.50	24.50	-	100