Beazley plc (BZLEY)
OTCMKTS
· Delayed Price · Currency is USD
23.98
-0.29 (-1.20%)
May 8, 2025, 4:00 PM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 25, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | - |
| Mar 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -9.08% | 573 |
| Mar 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - | - |
| Mar 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.15 | - | 12 |
| Mar 19, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.15 | - | 45 |
| Mar 18, 2025 | 23.86 | 24.77 | 23.86 | 24.77 | 23.84 | 0.36% | 3,603 |
| Mar 17, 2025 | 24.65 | 24.68 | 24.65 | 24.68 | 23.75 | 1.98% | 1,344 |
| Mar 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.29 | -0.86% | 724 |
| Mar 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 23.49 | 5.97% | 2,790 |
| Mar 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.17 | - | - |
| Mar 11, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.17 | - | - |
| Mar 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.17 | - | - |
| Mar 6, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.17 | - | 18 |