Beazley plc (BZLYF)
OTCMKTS · Delayed Price · Currency is USD
17.50
+0.09 (0.50%)
Aug 14, 2026, 12:23 PM EST
BZLYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.50% | 228 |
| Aug 26, 2026 | 18.09 | 18.09 | 17.42 | 17.42 | 17.42 | -1.89% | 386 |
| Aug 25, 2026 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 0.31% | 448 |
| Aug 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | 102 |
| Aug 19, 2026 | 17.60 | 17.65 | 17.58 | 17.65 | 17.65 | 1.85% | 19,338 |
| Aug 14, 2026 | 17.91 | 17.91 | 17.33 | 17.33 | 17.33 | -0.43% | 4,478 |
| Aug 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.37% | 500 |
| Aug 11, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.72% | 1,000 |
| Jul 29, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.32% | 368 |
| Jul 23, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -2.81% | 100 |
| Jul 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.23% | 522 |
| Jul 1, 2026 | 16.92 | 17.31 | 16.92 | 17.31 | 17.31 | 2.03% | 393 |
| Jun 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.36% | 351 |
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 240 |
| May 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.22% | 100 |
| May 26, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.05% | 456 |
| May 21, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.83% | 809 |
| May 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.91% | 103 |
| May 7, 2026 | 17.48 | 17.48 | 17.05 | 17.46 | 17.46 | -1.57% | 1,331 |
| May 6, 2026 | 17.23 | 17.74 | 17.23 | 17.74 | 17.74 | 1.86% | 1,214 |
| May 5, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.51% | 855 |
| May 1, 2026 | 17.04 | 17.68 | 17.04 | 17.68 | 17.68 | 1.49% | 7,722 |
| Apr 30, 2026 | 17.32 | 17.43 | 17.27 | 17.43 | 17.43 | 4.40% | 3,252 |
| Apr 27, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.64% | 320 |
| Apr 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.35% | 2,280 |
| Apr 13, 2026 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 1.18% | 3,305 |
| Apr 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | 68,870 |
| Apr 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.88% | 460 |
| Apr 1, 2026 | 16.71 | 17.21 | 16.71 | 17.21 | 17.21 | 2.54% | 412 |
| Mar 31, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 2.10% | 504 |
| 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 | -3.15% | 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 |