Beazley plc (BZLYF)
OTCMKTS · Delayed Price · Currency is USD
16.44
+0.12 (0.74%)
At close: Mar 23, 2026
BZLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.74% | 1,862 |
| Mar 20, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -5.03% | 183 |
| Mar 18, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 16.85 | 0.56% | 125 |
| Mar 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.76 | -1.21% | 9,687 |
| Mar 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.96 | -1.37% | 500 |
| Mar 12, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.20 | 0.17% | 685 |
| Mar 11, 2026 | 17.96 | 17.96 | 16.94 | 17.51 | 17.17 | 0.30% | 1,125 |
| Mar 10, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.12 | 3.66% | 476 |
| Mar 6, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.51 | -2.42% | 108 |
| Mar 5, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.92 | -0.06% | 741 |
| Mar 4, 2026 | 17.14 | 17.27 | 17.00 | 17.27 | 16.93 | 0.10% | 21,888 |
| Mar 2, 2026 | 17.08 | 17.25 | 17.08 | 17.25 | 16.92 | 2.17% | 433 |
| Feb 26, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.56 | 5.58% | 1,251 |
| Feb 20, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.68 | -3.27% | 2,803 |
| Feb 17, 2026 | 16.64 | 16.64 | 16.53 | 16.53 | 16.21 | -1.01% | 440 |
| Feb 13, 2026 | 16.87 | 16.87 | 16.70 | 16.70 | 16.37 | -1.02% | 2,191 |
| Feb 12, 2026 | 17.22 | 17.22 | 16.87 | 16.87 | 16.54 | -1.13% | 140,059 |
| Feb 11, 2026 | 16.85 | 17.06 | 16.85 | 17.06 | 16.73 | 4.42% | 5,147 |
| Feb 10, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.02 | -4.79% | 476 |
| Feb 9, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.83 | 0.67% | 1,288 |
| Feb 6, 2026 | 17.02 | 17.05 | 17.02 | 17.05 | 16.72 | 2.14% | 862 |
| Feb 5, 2026 | 17.12 | 17.12 | 16.69 | 16.69 | 16.37 | -3.97% | 884 |
| Feb 4, 2026 | 17.15 | 17.38 | 17.08 | 17.38 | 17.04 | 8.73% | 16,510 |
| Feb 3, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.67 | 1.85% | 4,334 |
| Feb 2, 2026 | 15.86 | 15.86 | 15.61 | 15.69 | 15.39 | -1.23% | 24,385 |
| Jan 30, 2026 | 16.07 | 16.07 | 15.89 | 15.89 | 15.58 | 0.25% | 981 |
| Jan 29, 2026 | 15.90 | 15.90 | 15.85 | 15.85 | 15.54 | 1.93% | 15,490 |
| Jan 28, 2026 | 15.37 | 16.06 | 15.37 | 15.55 | 15.25 | -0.26% | 3,471 |
| Jan 27, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.29 | 1.23% | 928 |
| Jan 26, 2026 | 15.65 | 15.65 | 15.40 | 15.40 | 15.10 | -2.10% | 12,162 |
| Jan 23, 2026 | 15.70 | 15.75 | 15.70 | 15.73 | 15.42 | 1.55% | 38,165 |
| Jan 22, 2026 | 15.47 | 15.49 | 15.25 | 15.49 | 15.19 | 3.27% | 2,471 |
| Jan 21, 2026 | 15.80 | 15.88 | 15.00 | 15.00 | 14.71 | - | 9,737 |
| Jan 20, 2026 | 15.62 | 15.62 | 14.71 | 15.00 | 14.71 | 36.18% | 21,150 |
| Jan 16, 2026 | 10.74 | 11.19 | 10.74 | 11.02 | 10.80 | -0.32% | 2,836 |
| Jan 14, 2026 | 11.02 | 11.05 | 11.02 | 11.05 | 10.84 | -1.37% | 1,140 |
| Jan 13, 2026 | 11.09 | 11.20 | 10.74 | 11.20 | 10.99 | 0.08% | 1,114 |
| Jan 12, 2026 | 10.72 | 11.19 | 10.72 | 11.19 | 10.98 | 1.58% | 15,466 |
| Jan 9, 2026 | 10.75 | 11.02 | 10.75 | 11.02 | 10.81 | -1.61% | 2,130 |
| Jan 8, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 10.98 | 4.09% | 16,511 |
| Jan 7, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.55 | -0.65% | 987 |
| Jan 6, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.62 | -1.55% | 1,398 |
| Jan 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | -3.11% | 5,895 |
| Jan 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.13 | 1.68% | 291 |
| Dec 31, 2025 | 11.54 | 11.54 | 11.17 | 11.17 | 10.95 | 0.54% | 13,776 |
| Dec 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.89 | -1.86% | 897 |
| Dec 29, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.10 | -0.41% | 1,049 |
| Dec 26, 2025 | 10.85 | 11.36 | 10.85 | 11.36 | 11.14 | 0.28% | 2,520 |
| Dec 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.11 | -0.24% | 3,634 |
| Dec 23, 2025 | 11.46 | 11.46 | 11.36 | 11.36 | 11.14 | 3.25% | 3,768 |