Skip to main content
logo
Beazley plc (BZLYF)
OTCMKTS · Delayed Price · Currency is USD
16.69
0.00 (0.00%)
At close: Apr 27, 2026

BZLYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5417.5416.6916.69--500
Apr 27, 202616.6916.6916.6916.6916.69-1.64%320
Apr 23, 202616.9716.9716.9716.9716.97-1.35%2,280
Apr 13, 202616.5017.2016.5017.2017.201.18%3,305
Apr 8, 202617.0017.0017.0017.0017.004.94%68,870
Apr 6, 202616.2016.2016.2016.2016.20-5.88%460
Apr 1, 202616.7117.2116.7117.2117.212.54%412
Mar 31, 202616.7916.7916.7916.7916.792.10%504
Mar 23, 202616.4416.4416.4416.4416.440.74%1,862
Mar 20, 202616.3216.3216.3216.3216.32-5.03%183
Mar 18, 202617.1917.1917.1917.1916.850.56%125
Mar 16, 202617.0917.0917.0917.0916.76-1.21%9,687
Mar 13, 202617.3017.3017.3017.3016.96-1.37%500
Mar 12, 202617.5417.5417.5417.5417.200.17%685
Mar 11, 202617.9617.9616.9417.5117.170.30%1,125
Mar 10, 202617.4617.4617.4617.4617.123.66%476
Mar 6, 202616.8416.8416.8416.8416.51-2.42%108
Mar 5, 202617.2617.2617.2617.2616.92-0.06%741
Mar 4, 202617.1417.2717.0017.2716.930.10%21,888
Mar 2, 202617.0817.2517.0817.2516.922.17%433
Feb 26, 202616.8816.8816.8816.8816.565.58%1,251
Feb 20, 202615.9915.9915.9915.9915.68-3.27%2,803
Feb 17, 202616.6416.6416.5316.5316.21-1.01%440
Feb 13, 202616.8716.8716.7016.7016.37-1.02%2,191
Feb 12, 202617.2217.2216.8716.8716.54-1.13%140,059
Feb 11, 202616.8517.0616.8517.0616.734.42%5,147
Feb 10, 202616.3416.3416.3416.3416.02-4.79%476
Feb 9, 202617.1617.1617.1617.1616.830.67%1,288
Feb 6, 202617.0217.0517.0217.0516.722.14%862
Feb 5, 202617.1217.1216.6916.6916.37-3.97%884
Feb 4, 202617.1517.3817.0817.3817.048.73%16,510
Feb 3, 202615.9915.9915.9915.9915.671.85%4,334
Feb 2, 202615.8615.8615.6115.6915.39-1.23%24,385
Jan 30, 202616.0716.0715.8915.8915.580.25%981
Jan 29, 202615.9015.9015.8515.8515.541.93%15,490
Jan 28, 202615.3716.0615.3715.5515.25-0.26%3,471
Jan 27, 202615.5915.5915.5915.5915.291.23%928
Jan 26, 202615.6515.6515.4015.4015.10-2.10%12,162
Jan 23, 202615.7015.7515.7015.7315.421.55%38,165
Jan 22, 202615.4715.4915.2515.4915.193.27%2,471
Jan 21, 202615.8015.8815.0015.0014.71-9,737
Jan 20, 202615.6215.6214.7115.0014.7136.18%21,150
Jan 16, 202610.7411.1910.7411.0210.80-0.32%2,836
Jan 14, 202611.0211.0511.0211.0510.84-1.37%1,140
Jan 13, 202611.0911.2010.7411.2010.990.08%1,114
Jan 12, 202610.7211.1910.7211.1910.981.58%15,466
Jan 9, 202610.7511.0210.7511.0210.81-1.61%2,130
Jan 8, 202611.0011.2011.0011.2010.984.09%16,511
Jan 7, 202610.7610.7610.7610.7610.55-0.65%987
Jan 6, 202610.8310.8310.8310.8310.62-1.55%1,398