Beazley plc (BZLYF)
OTCMKTS
· Delayed Price · Currency is USD
11.93
+0.49 (4.31%)
May 14, 2025, 11:16 AM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.32% | 1,690 |
| Apr 1, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 2.38% | 2,015 |
| Mar 31, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Mar 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 6 |
| Mar 27, 2025 | 11.92 | 11.92 | 11.87 | 11.87 | 11.87 | 1.00% | 2,900 |
| Mar 26, 2025 | 11.71 | 11.75 | 11.71 | 11.75 | 11.75 | 0.86% | 3,150 |
| Mar 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Mar 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Mar 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 75 |
| Mar 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.34 | - | - |
| Mar 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.34 | - | - |
| Mar 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.34 | - | 1 |
| Mar 17, 2025 | 11.56 | 11.75 | 11.56 | 11.65 | 11.34 | 2.82% | 44,983 |
| Mar 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.02 | 0.31% | 100 |
| Mar 13, 2025 | 11.17 | 11.30 | 11.17 | 11.30 | 10.99 | -2.53% | 339 |
| Mar 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.28 | - | 331 |
| Mar 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.28 | 1.83% | 658 |
| Mar 7, 2025 | 11.29 | 11.38 | 11.01 | 11.38 | 11.07 | 0.82% | 40,100 |
| Mar 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 10.98 | - | - |
| Mar 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 10.98 | - | 200 |
| Mar 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 10.98 | 10.87% | 233 |