Canada markets open in 9 hours 9 minutes

Beazley plc (BZLYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.270.00 (0.00%)
At close: 11:02AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20248.278.278.278.278.27-
Apr 23, 20248.278.278.278.278.27-
Apr 22, 20248.278.278.278.278.27-
Apr 19, 20248.008.278.008.278.271,650
Apr 18, 20247.837.837.837.837.83-
Apr 17, 20248.028.027.837.837.837,438
Apr 16, 20247.797.797.797.797.79700
Apr 15, 20248.218.218.218.218.21-
Apr 12, 20248.218.218.218.218.21-
Apr 11, 20248.218.218.218.218.21380
Apr 10, 20248.358.358.358.358.351,000
Apr 09, 20248.308.308.308.308.30-
Apr 08, 20248.308.308.308.308.30-
Apr 05, 20248.308.308.308.308.306,300
Apr 04, 20248.358.358.298.298.292,605
Apr 03, 20248.358.358.358.358.35-
Apr 02, 20248.358.358.358.358.351,000
Apr 01, 20247.957.957.957.957.95160
Mar 28, 20248.478.478.248.248.24849
Mar 27, 20248.198.198.198.198.192,532
Mar 26, 20248.648.648.648.648.64-
Mar 25, 20248.648.648.648.648.64-
Mar 22, 20248.648.648.648.648.64-
Mar 21, 20248.648.648.648.648.64568
Mar 21, 20240.142 Dividend
Mar 20, 20248.728.728.728.728.58100
Mar 19, 20248.618.658.618.658.516,412
Mar 18, 20248.358.358.358.358.21168
Mar 15, 20248.328.328.218.218.0812,230
Mar 14, 20248.498.498.488.488.34200
Mar 13, 20248.508.538.258.258.127,610
Mar 12, 20248.338.338.338.338.19-
Mar 11, 20248.338.338.338.338.19-
Mar 08, 20248.338.338.338.338.1916,123
Mar 07, 20248.408.408.298.368.2249,871
Mar 06, 20248.208.518.208.518.376,758
Mar 05, 20248.318.318.318.318.171,355
Mar 04, 20248.188.188.188.188.051,510
Mar 01, 20248.398.398.388.388.24502
Feb 29, 20248.318.318.308.308.161,600
Feb 28, 20248.258.268.258.268.13230
Feb 27, 20248.108.108.108.107.97100
Feb 26, 20248.098.098.098.097.96-
Feb 23, 20248.148.148.048.097.9652,852
Feb 22, 20247.868.007.867.997.859,042
Feb 21, 20247.207.207.207.207.08-
Feb 20, 20247.207.207.207.207.08-
Feb 16, 20247.287.287.207.207.082,949
Feb 15, 20247.237.327.237.327.20510
Feb 14, 20247.107.237.107.237.111,479
Feb 13, 20247.247.247.247.247.131,000
Feb 12, 20247.207.207.207.207.08680
Feb 09, 20247.027.107.027.106.9817,552
Feb 08, 20247.107.107.017.016.902,587
Feb 07, 20246.846.846.846.846.73-
Feb 06, 20246.846.846.846.846.73-
Feb 05, 20246.846.846.846.846.73-
Feb 02, 20246.846.846.846.846.73-
Feb 01, 20246.846.846.846.846.73200
Jan 31, 20246.866.866.866.866.75215
Jan 30, 20246.796.796.796.796.68-
Jan 29, 20246.796.796.796.796.681,190
Jan 26, 20246.736.736.736.736.62-
Jan 25, 20246.736.736.736.736.627,508
Jan 24, 20246.876.876.876.876.76400
Jan 23, 20246.356.356.356.356.25-
Jan 22, 20246.356.356.356.356.25-
Jan 19, 20246.356.356.356.356.25481
Jan 18, 20246.356.356.306.356.252,612
Jan 17, 20246.416.416.416.416.31-
Jan 16, 20246.416.416.416.416.31240
Jan 12, 20246.346.346.346.346.24-
Jan 11, 20246.376.496.306.346.242,467
Jan 10, 20246.656.656.376.546.432,483
Jan 09, 20246.836.836.836.836.72158
Jan 08, 20246.836.836.836.836.72-
Jan 05, 20246.836.836.836.836.729,150
Jan 04, 20246.886.886.886.886.77-
Jan 03, 20246.886.886.886.886.77-
Jan 02, 20246.756.886.476.886.775,599
Dec 29, 20236.786.786.756.756.64934
Dec 28, 20236.496.586.496.586.472,956
Dec 27, 20236.736.846.736.846.7310,564
Dec 26, 20236.786.786.786.786.66-
Dec 22, 20237.017.016.786.786.666,870
Dec 21, 20236.806.806.576.576.471,100
Dec 20, 20236.566.566.566.566.46-
Dec 19, 20236.566.566.566.566.46-
Dec 18, 20236.566.566.566.566.46550
Dec 15, 20236.776.776.776.776.66-
Dec 14, 20236.776.776.776.776.661,000
Dec 13, 20236.826.826.826.826.71445
Dec 12, 20236.736.736.736.736.62-
Dec 11, 20236.576.736.576.736.622,800
Dec 08, 20236.616.616.616.616.50358
Dec 07, 20236.716.716.716.716.60322
Dec 06, 20236.826.826.826.826.711,565
Dec 05, 20236.686.806.686.716.60967
Dec 04, 20236.766.786.626.786.67580
Dec 01, 20236.856.856.856.856.74428
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...