Beazley (BZLYF)
OTC: BZLYF
· Real-Time Price · USD
13.23
0.37 (2.88%)
At close: Jun 06, 2025, 10:25 AM
BZLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.10% | 110 |
| Jun 3, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.86% | 200 |
| Jun 2, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.00% | 0 |
| May 30, 2025 | 12.86 | 12.86 | 12.84 | 12.84 | 12.84 | 1.74% | 410 |
| May 29, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.27% | 480 |
| May 28, 2025 | 12.55 | 12.55 | 12.34 | 12.34 | 12.34 | 0.00% | 324 |
| May 27, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | 324 |
| May 26, 2025 | 11.45 | 12.32 | 11.45 | 12.32 | 12.32 | 0.00% | 1,200 |
| May 23, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% | 0 |
| May 22, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.48% | 255 |
| May 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0 |
| May 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% | 253 |
| May 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.34% | 721 |
| May 16, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.00% | 0 |
| May 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.00% | 0 |
| May 14, 2025 | 11.66 | 11.93 | 11.66 | 11.93 | 11.93 | 4.28% | 23,210 |
| May 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.00% | 0 |
| May 12, 2025 | 11.58 | 11.58 | 11.44 | 11.44 | 11.44 | -2.89% | 1,330 |
| May 9, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.00% | 0 |
| May 8, 2025 | 11.45 | 11.78 | 11.45 | 11.78 | 11.78 | 2.88% | 1,508 |