Beazley plc (BZLYF)
OTCMKTS
· Delayed Price · Currency is USD
11.98
-0.16 (-1.30%)
Jul 14, 2025, 9:54 AM EDT
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.89% | 596 |
| Jul 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 1 |
| Jul 9, 2025 | 12.05 | 12.05 | 11.92 | 11.92 | 11.92 | -5.14% | 1,010 |
| Jul 8, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Jul 7, 2025 | 12.37 | 12.56 | 12.37 | 12.56 | 12.56 | 1.58% | 509 |
| Jul 3, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.47% | 200 |
| Jul 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Jul 1, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% | 321 |
| Jun 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 1 |
| Jun 27, 2025 | 12.55 | 12.55 | 12.49 | 12.49 | 12.49 | -3.44% | 687 |
| Jun 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | - |
| Jun 25, 2025 | 12.69 | 12.94 | 12.69 | 12.94 | 12.94 | 1.25% | 1,458 |
| Jun 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.29% | 287 |
| Jun 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jun 20, 2025 | 12.26 | 12.61 | 12.25 | 12.25 | 12.25 | -2.47% | 1,854 |
| Jun 18, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.18% | 4,031 |
| Jun 17, 2025 | 12.82 | 12.82 | 12.53 | 12.71 | 12.71 | 1.44% | 6,772 |
| Jun 16, 2025 | 12.44 | 12.71 | 12.44 | 12.53 | 12.53 | 1.50% | 125,119 |
| 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 |