Beazley plc (BZLEY)
OTCMKTS · Delayed Price · Currency is USD
24.50
0.00 (0.00%)
Aug 7, 2025, 4:00 PM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| 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 |
| Aug 5, 2025 | 24.26 | 24.50 | 24.26 | 24.50 | 24.50 | 5.97% | 350 |
| Aug 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | 5 |
| Aug 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -5.56% | 114 |
| Jul 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Jul 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Jul 29, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Jul 28, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 14 |
| Jul 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -3.05% | 150 |
| Jul 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 84 |
| Jul 23, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% | 8,094 |
| Jul 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.64% | 113 |
| Jul 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.30% | 157 |
| Jul 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 4.52% | 188 |
| Jul 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -3.66% | 104 |
| Jul 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | - |
| Jul 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 1,002 |
| Jul 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -2.34% | 102 |
| Jul 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 3.36% | 250 |
| Jul 9, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.16% | 302 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 25 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 2,025 |
| Jul 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3 |
| Jun 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jun 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% | 100 |
| Jun 26, 2025 | 25.35 | 25.42 | 25.35 | 25.42 | 25.42 | 1.48% | 200 |
| Jun 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 2 |
| Jun 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 15 |
| Jun 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 100 |
| Jun 20, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 16 |
| Jun 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Jun 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | 100 |
| Jun 16, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | -4.38% | 699 |
| Jun 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jun 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 17 |
| Jun 11, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jun 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -5.81% | 100 |
| Jun 9, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.18% | 2,008 |
| Jun 6, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 6.75% | 210 |
| 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 | - | - |