Beazley plc (BZLEY)
OTCMKTS · Delayed Price · Currency is USD
24.03
-0.91 (-3.66%)
Jul 16, 2025, 4:00 PM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |