UK markets closed

Beazley plc (BZLYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.120.00 (0.00%)
At close: 02:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.128.128.128.128.12-
02 May 20248.128.128.128.128.12-
01 May 20248.128.128.128.128.12220
30 Apr 20248.208.208.138.138.1313,500
29 Apr 20247.857.857.857.857.85-
26 Apr 20247.857.857.857.857.852,536
25 Apr 20248.148.148.148.148.142,500
24 Apr 20248.278.278.278.278.27-
23 Apr 20248.278.278.278.278.27-
22 Apr 20248.278.278.278.278.27-
19 Apr 20248.008.278.008.278.271,650
18 Apr 20247.837.837.837.837.83-
17 Apr 20248.028.027.837.837.837,438
16 Apr 20247.797.797.797.797.79700
15 Apr 20248.218.218.218.218.21-
12 Apr 20248.218.218.218.218.21-
11 Apr 20248.218.218.218.218.21380
10 Apr 20248.358.358.358.358.351,000
09 Apr 20248.308.308.308.308.30-
08 Apr 20248.308.308.308.308.30-
05 Apr 20248.308.308.308.308.306,300
04 Apr 20248.358.358.298.298.292,605
03 Apr 20248.358.358.358.358.35-
02 Apr 20248.358.358.358.358.351,000
01 Apr 20247.957.957.957.957.95160
28 Mar 20248.478.478.248.248.24849
27 Mar 20248.198.198.198.198.192,532
26 Mar 20248.648.648.648.648.64-
25 Mar 20248.648.648.648.648.64-
22 Mar 20248.648.648.648.648.64-
21 Mar 20248.648.648.648.648.64568
21 Mar 20240.142 Dividend
20 Mar 20248.728.728.728.728.58100
19 Mar 20248.618.658.618.658.516,412
18 Mar 20248.358.358.358.358.21168
15 Mar 20248.328.328.218.218.0812,230
14 Mar 20248.498.498.488.488.34200
13 Mar 20248.508.538.258.258.127,610
12 Mar 20248.338.338.338.338.19-
11 Mar 20248.338.338.338.338.19-
08 Mar 20248.338.338.338.338.1916,123
07 Mar 20248.408.408.298.368.2249,871
06 Mar 20248.208.518.208.518.376,758
05 Mar 20248.318.318.318.318.171,355
04 Mar 20248.188.188.188.188.051,510
01 Mar 20248.398.398.388.388.24502
29 Feb 20248.318.318.308.308.161,600
28 Feb 20248.258.268.258.268.13230
27 Feb 20248.108.108.108.107.97100
26 Feb 20248.098.098.098.097.96-
23 Feb 20248.148.148.048.097.9652,852
22 Feb 20247.868.007.867.997.859,042
21 Feb 20247.207.207.207.207.08-
20 Feb 20247.207.207.207.207.08-
16 Feb 20247.287.287.207.207.082,949
15 Feb 20247.237.327.237.327.20510
14 Feb 20247.107.237.107.237.111,479
13 Feb 20247.247.247.247.247.131,000
12 Feb 20247.207.207.207.207.08680
09 Feb 20247.027.107.027.106.9817,552
08 Feb 20247.107.107.017.016.902,587
07 Feb 20246.846.846.846.846.73-
06 Feb 20246.846.846.846.846.73-
05 Feb 20246.846.846.846.846.73-
02 Feb 20246.846.846.846.846.73-
01 Feb 20246.846.846.846.846.73200
31 Jan 20246.866.866.866.866.75215
30 Jan 20246.796.796.796.796.68-
29 Jan 20246.796.796.796.796.681,190
26 Jan 20246.736.736.736.736.62-
25 Jan 20246.736.736.736.736.627,508
24 Jan 20246.876.876.876.876.76400
23 Jan 20246.356.356.356.356.25-
22 Jan 20246.356.356.356.356.25-
19 Jan 20246.356.356.356.356.25481
18 Jan 20246.356.356.306.356.252,612
17 Jan 20246.416.416.416.416.31-
16 Jan 20246.416.416.416.416.31240
12 Jan 20246.346.346.346.346.24-
11 Jan 20246.376.496.306.346.242,467
10 Jan 20246.656.656.376.546.432,483
09 Jan 20246.836.836.836.836.72158
08 Jan 20246.836.836.836.836.72-
05 Jan 20246.836.836.836.836.729,150
04 Jan 20246.886.886.886.886.77-
03 Jan 20246.886.886.886.886.77-
02 Jan 20246.756.886.476.886.775,599
29 Dec 20236.786.786.756.756.64934
28 Dec 20236.496.586.496.586.472,956
27 Dec 20236.736.846.736.846.7310,564
26 Dec 20236.786.786.786.786.66-
22 Dec 20237.017.016.786.786.666,870
21 Dec 20236.806.806.576.576.471,100
20 Dec 20236.566.566.566.566.46-
19 Dec 20236.566.566.566.566.46-
18 Dec 20236.566.566.566.566.46550
15 Dec 20236.776.776.776.776.66-
14 Dec 20236.776.776.776.776.661,000
13 Dec 20236.826.826.826.826.71445
12 Dec 20236.736.736.736.736.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...