Beazley plc (BZLYF)
OTCMKTS
· Delayed Price · Currency is USD
12.53
+0.19 (1.50%)
Jun 16, 2025, 12:21 PM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.04 | 12.40 | 12.04 | 12.35 | 12.35 | -0.96% | 5,251 |
| Jun 12, 2025 | 12.57 | 12.57 | 12.47 | 12.47 | 12.47 | -5.78% | 5,154 |
| Jun 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| Jun 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | 14 |
| Jun 9, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | 75 |
| Jun 6, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.84% | 494 |
| Jun 5, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | - |
| Jun 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.06% | 110 |
| Jun 3, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.87% | 200 |
| Jun 2, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| May 30, 2025 | 12.86 | 12.86 | 12.84 | 12.84 | 12.84 | 1.76% | 410 |
| May 29, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.31% | 480 |
| May 28, 2025 | 12.55 | 12.55 | 12.34 | 12.34 | 12.34 | -0.04% | 324 |
| May 27, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.12% | 324 |
| May 23, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - | - |
| May 22, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.44% | 255 |
| May 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1,699 |
| May 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% | 253 |
| May 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.34% | 721 |
| May 16, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | - |
| May 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | - |
| May 14, 2025 | 11.66 | 11.93 | 11.66 | 11.93 | 11.93 | 4.31% | 23,210 |
| May 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 13 |
| May 12, 2025 | 11.58 | 11.58 | 11.44 | 11.44 | 11.44 | -2.90% | 1,330 |
| May 9, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| May 8, 2025 | 11.45 | 11.78 | 11.45 | 11.78 | 11.78 | 2.86% | 1,508 |
| May 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.10% | 2,500 |
| May 6, 2025 | 12.00 | 12.16 | 11.94 | 11.94 | 11.94 | 3.38% | 50,537 |
| May 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.35% | 9,500 |
| May 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| May 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Apr 30, 2025 | 11.75 | 12.13 | 11.59 | 11.59 | 11.59 | 2.58% | 2,820 |
| Apr 29, 2025 | 11.67 | 11.67 | 11.30 | 11.30 | 11.30 | -3.64% | 436 |
| Apr 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -3.18% | 448 |
| Apr 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 860 |
| Apr 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
| Apr 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
| Apr 22, 2025 | 11.95 | 12.11 | 11.95 | 12.11 | 12.11 | -0.90% | 2,400 |
| Apr 21, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | 63 |
| Apr 17, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.23% | 7,800 |
| Apr 16, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.01% | 140 |
| Apr 15, 2025 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | 4.08% | 5,353 |
| Apr 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 11, 2025 | 11.62 | 11.73 | 11.25 | 11.65 | 11.65 | 3.48% | 19,602 |
| Apr 10, 2025 | 11.33 | 11.33 | 11.26 | 11.26 | 11.26 | 7.22% | 970 |
| Apr 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 644 |
| Apr 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 62,560 |
| Apr 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.08% | 5,470 |
| Apr 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -6.60% | 206 |
| Apr 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% | 11,969 |