Beazley plc (BZLYF)
OTCMKTS
· Delayed Price · Currency is USD
11.59
+1.14 (10.89%)
Mar 11, 2025, 4:00 PM EST
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.17 | 11.30 | 11.17 | 11.30 | 11.30 | -2.53% | 339 |
| Mar 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 331 |
| Mar 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.83% | 658 |
| Mar 7, 2025 | 11.29 | 11.38 | 11.01 | 11.38 | 11.38 | 0.82% | 40,100 |
| Mar 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Mar 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 200 |
| Mar 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 10.87% | 233 |
| Mar 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.48% | 3,665 |
| Feb 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Feb 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Feb 18, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Feb 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Feb 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Feb 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.78% | 187 |
| Feb 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Feb 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Feb 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.63% | 1,058 |
| Feb 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 5, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Jan 31, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Jan 30, 2025 | 10.21 | 10.45 | 10.21 | 10.41 | 10.41 | 1.51% | 11,597 |
| Jan 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.19% | 500 |
| Jan 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Jan 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -3.00% | 21,294 |
| Jan 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 17 |
| Jan 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,700 |
| Jan 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 20 |
| Jan 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1 |
| Jan 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Jan 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | 1,740 |
| Jan 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 300 |
| Jan 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.91% | 1,049 |
| Jan 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 31, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Dec 30, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.49% | 1,500 |
| Dec 27, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |