Skip to main content
logo
Beazley plc (BZLYF)
OTCMKTS · Delayed Price · Currency is USD
17.12
-0.24 (-1.41%)
Sep 25, 2026, 11:34 AM EST

BZLYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.1217.4817.1217.4817.480.66%1,922
Sep 24, 202617.3717.3717.3717.3717.361.55%342
Sep 23, 202617.1017.1017.1017.1017.10-10,308
Sep 21, 202617.6117.6117.1017.1017.10-2.23%1,012
Sep 18, 202617.4917.4917.4917.4917.49-0.77%193
Sep 16, 202617.5717.6317.1817.6317.63-2.24%713
Sep 15, 202617.6718.0317.6718.0318.034.52%660
Sep 11, 202617.2517.2517.2517.2517.25-1.71%200
Sep 4, 202617.5517.5517.5517.5517.550.27%2,000
Sep 2, 202617.5017.5017.5017.5017.500.50%228
Aug 26, 202618.0918.0917.4217.4217.42-1.89%386
Aug 25, 202617.6517.7517.6517.7517.750.31%448
Aug 20, 202617.7017.7017.7017.7017.700.28%102
Aug 19, 202617.6017.6517.5817.6517.651.85%19,338
Aug 14, 202617.9117.9117.3317.3317.33-0.43%4,478
Aug 13, 202617.4017.4017.4017.4017.40-0.37%500
Aug 11, 202617.4717.4717.4717.4717.471.72%1,000
Jul 29, 202617.1717.1717.1717.1717.172.32%368
Jul 23, 202616.7816.7816.7816.7816.78-2.81%100
Jul 10, 202617.2717.2717.2717.2717.27-0.23%522
Jul 1, 202616.9217.3116.9217.3117.312.03%393
Jun 24, 202616.9616.9616.9616.9616.960.36%351
Jun 2, 202616.9016.9016.9016.9016.90-0.29%240
May 28, 202616.9516.9516.9516.9516.95-2.22%100
May 26, 202617.3417.3417.3417.3417.342.05%456
May 21, 202616.9916.9916.9916.9916.99-1.83%809
May 14, 202617.3117.3117.3117.3117.31-0.91%103
May 7, 202617.4817.4817.0517.4617.46-1.57%1,331
May 6, 202617.2317.7417.2317.7417.741.86%1,214
May 5, 202617.4217.4217.4217.4217.42-1.51%855
May 1, 202617.0417.6817.0417.6817.681.49%7,722
Apr 30, 202617.3217.4317.2717.4317.434.40%3,252
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