Beazley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.85	17.06	16.85	17.06	17.06	4.42%	5,147
Feb 10, 2026	16.34	16.34	16.34	16.34	16.34	-4.79%	476
Feb 9, 2026	17.16	17.16	17.16	17.16	17.16	0.67%	1,288
Feb 6, 2026	17.02	17.05	17.02	17.05	17.05	2.14%	862
Feb 5, 2026	17.12	17.12	16.69	16.69	16.69	-3.97%	884
Feb 4, 2026	17.15	17.38	17.08	17.38	17.38	8.73%	16,510
Feb 3, 2026	15.99	15.99	15.99	15.99	15.99	1.85%	4,334
Feb 2, 2026	15.86	15.86	15.61	15.69	15.69	-1.23%	24,385
Jan 30, 2026	16.07	16.07	15.89	15.89	15.89	0.25%	981
Jan 29, 2026	15.90	15.90	15.85	15.85	15.85	1.93%	15,490
Jan 28, 2026	15.37	16.06	15.37	15.55	15.55	-0.26%	3,471
Jan 27, 2026	15.59	15.59	15.59	15.59	15.59	1.23%	928
Jan 26, 2026	15.65	15.65	15.40	15.40	15.40	-2.10%	12,162
Jan 23, 2026	15.70	15.75	15.70	15.73	15.73	1.55%	38,165
Jan 22, 2026	15.47	15.49	15.25	15.49	15.49	3.27%	2,471
Jan 21, 2026	15.80	15.88	15.00	15.00	15.00	-	9,737
Jan 20, 2026	15.62	15.62	14.71	15.00	15.00	36.18%	21,150
Jan 16, 2026	10.74	11.19	10.74	11.02	11.02	-0.32%	2,836
Jan 14, 2026	11.02	11.05	11.02	11.05	11.05	-1.37%	1,140
Jan 13, 2026	11.09	11.20	10.74	11.20	11.20	0.08%	1,114
Jan 12, 2026	10.72	11.19	10.72	11.19	11.19	1.58%	15,466
Jan 9, 2026	10.75	11.02	10.75	11.02	11.02	-1.61%	2,130
Jan 8, 2026	11.00	11.20	11.00	11.20	11.20	4.09%	16,511
Jan 7, 2026	10.76	10.76	10.76	10.76	10.76	-0.65%	987
Jan 6, 2026	10.83	10.83	10.83	10.83	10.83	-1.55%	1,398
Jan 5, 2026	11.00	11.00	11.00	11.00	11.00	-3.11%	5,895
Jan 2, 2026	11.35	11.35	11.35	11.35	11.35	1.68%	291
Dec 31, 2025	11.54	11.54	11.17	11.17	11.17	0.54%	13,776
Dec 30, 2025	11.11	11.11	11.11	11.11	11.11	-1.86%	897
Dec 29, 2025	11.32	11.32	11.32	11.32	11.32	-0.41%	1,049
Dec 26, 2025	10.85	11.36	10.85	11.36	11.36	0.28%	2,520
Dec 24, 2025	11.33	11.33	11.33	11.33	11.33	-0.24%	3,634
Dec 23, 2025	11.46	11.46	11.36	11.36	11.36	3.25%	3,768
Dec 22, 2025	11.28	11.28	11.00	11.00	11.00	-2.93%	5,275
Dec 19, 2025	10.99	11.33	10.99	11.33	11.33	0.28%	3,576
Dec 18, 2025	11.21	11.30	11.21	11.30	11.30	3.90%	8,361
Dec 17, 2025	10.88	10.88	10.88	10.88	10.88	-2.69%	170
Dec 16, 2025	10.93	11.18	10.90	11.18	11.18	2.54%	1,835
Dec 15, 2025	10.96	11.14	10.90	10.90	10.90	2.59%	4,441
Dec 12, 2025	10.68	10.86	10.63	10.63	10.63	0.81%	2,525
Dec 11, 2025	10.54	10.54	10.54	10.54	10.54	4.10%	442
Dec 10, 2025	10.42	10.42	10.13	10.13	10.13	-2.83%	7,941
Dec 9, 2025	10.47	10.47	10.42	10.42	10.42	0.14%	5,682
Dec 8, 2025	10.68	10.68	10.40	10.41	10.41	1.56%	9,856
Dec 5, 2025	10.25	10.25	10.25	10.25	10.25	0.99%	1,361
Dec 4, 2025	10.20	10.20	10.15	10.15	10.15	0.83%	10,931
Dec 3, 2025	10.43	10.43	9.97	10.06	10.06	-3.17%	4,878
Dec 2, 2025	10.37	10.47	10.37	10.39	10.39	0.14%	2,386
Dec 1, 2025	10.38	10.38	10.38	10.38	10.38	0.33%	292
Nov 26, 2025	10.65	10.65	10.34	10.34	10.34	-2.76%	2,734