Beazley plc (BZLEY)
OTCMKTS · Delayed Price · Currency is USD
25.42
+0.37 (1.48%)
Jun 26, 2025, 9:30 AM EDT

Beazley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202525.3525.4225.3525.4225.421.48%200
Jun 25, 202525.0525.0525.0525.0525.05-2
Jun 24, 202525.0525.0525.0525.0525.05-15
Jun 23, 202525.0525.0525.0525.0525.05-100
Jun 20, 202525.0525.0525.0525.0525.05-16
Jun 18, 202525.0525.0525.0525.0525.05--
Jun 17, 202525.0525.0525.0525.0525.05-0.20%100
Jun 16, 202525.1125.1125.1025.1025.10-4.38%699
Jun 13, 202526.2526.2526.2526.2526.25--
Jun 12, 202526.2526.2526.2526.2526.25-17
Jun 11, 202526.2526.2526.2526.2526.25--
Jun 10, 202526.2526.2526.2526.2526.25-5.81%100
Jun 9, 202527.8727.8727.8727.8727.87-0.18%2,008
Jun 6, 202527.9227.9227.9227.9227.926.75%210
Jun 5, 202526.1626.1626.1626.1626.16--
Jun 4, 202526.1626.1626.1626.1626.16--
Jun 3, 202526.1626.1626.1626.1626.164.41%286
Jun 2, 202525.0525.0525.0525.0525.05-81
May 30, 202525.0525.0525.0525.0525.051.48%220
May 29, 202524.6924.6924.6924.6924.69--
May 28, 202524.6924.6924.6924.6924.69--
May 27, 202524.6924.6924.6924.6924.69--
May 23, 202524.6924.6924.6924.6924.69--
May 22, 202524.6924.6924.6924.6924.69--
May 21, 202524.6924.6924.6924.6924.69--
May 20, 202524.6924.6924.6924.6924.69--
May 19, 202524.6924.6924.6924.6924.69-8
May 16, 202524.6924.6924.6924.6924.692.92%252
May 15, 202523.9923.9923.9923.9923.99-24
May 14, 202523.9923.9923.9923.9923.99-23
May 13, 202523.9923.9923.9923.9923.99-42
May 12, 202523.9923.9923.9923.9923.99--
May 9, 202523.9923.9923.9923.9923.99--
May 8, 202523.9923.9923.9923.9923.99-1.19%151
May 7, 202524.2824.2824.2824.2824.282.47%144
May 6, 202523.6923.6923.6923.6923.69-10
May 5, 202523.6923.6923.6923.6923.69--
May 2, 202523.6923.6923.6923.6923.69--
May 1, 202523.6923.6923.6923.6923.69-25
Apr 30, 202523.6923.6923.6923.6923.69-8.32%117
Apr 29, 202525.8425.8425.8425.8425.84-29
Apr 28, 202525.8425.8425.8425.8425.84--
Apr 25, 202525.8425.8425.8425.8425.84-15
Apr 24, 202525.8425.8425.8425.8425.84--
Apr 23, 202525.8425.8425.8425.8425.84--
Apr 22, 202525.8425.8425.8425.8425.844.26%3,580
Apr 21, 202524.7924.7924.7924.7924.79-4.53%122
Apr 17, 202525.9625.9625.9625.9625.96--
Apr 16, 202525.9625.9625.9625.9625.964.09%327
Apr 15, 202524.9424.9424.9424.9424.9410.35%223