Get the Stockscreener App
11.30
1.82%
-0.21
Beazley Plc. Stock (BZLYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|
Beazley Plc. Stock (BZLYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beazley Plc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BZLYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beazley Plc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beazley Plc. Stock (BZLYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.30 | $11.21 | $0.095 | 8,361.0 | -1.82% |
| Nov, 2025 | $12.19 | $11.51 | $0.68 | 1,596.0 | -7.81% |
| Oct, 2025 | $12.78 | $11.55 | $1.23 | 72,519.0 | +4.02% |
| Sep, 2025 | $12.00 | $10.49 | $1.51 | 55,893.0 | +15.49% |
| Aug, 2025 | $12.39 | $10.35 | $2.04 | 46,914.0 | -12.43% |
| Jul, 2025 | $12.56 | $11.60 | $0.96 | 14,155.0 | -4.99% |
| Jun, 2025 | $13.23 | $12.04 | $1.19 | 151,630.0 | -2.74% |
| May, 2025 | $12.86 | $11.44 | $1.42 | 93,352.0 | +10.80% |
| Apr, 2025 | $12.25 | $10.50 | $1.75 | 61,319.0 | -2.34% |
| Mar, 2025 | $11.92 | $11.01 | $0.91 | 92,463.0 | +16.58% |
| Feb, 2025 | $10.66 | $10.18 | $0.4778 | 4,930.0 | -2.16% |
| Jan, 2025 | $10.45 | $10.03 | $0.42 | 36,180.0 | +4.16% |
Beazley Plc. Stock (BZLYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.63 | $9.70 | $0.9319 | 11,874.0 | +0.76% |
| Nov, 2024 | $9.95 | $9.11 | $0.835 | 31,272.0 | +0.14% |
| Oct, 2024 | $10.37 | $9.65 | $0.72 | 32,722.0 | -4.27% |
| Sep, 2024 | $10.69 | $9.98 | $0.71 | 9,555.0 | +3.52% |
| Aug, 2024 | $10.00 | $7.70 | $2.30 | 45,886.0 | +23.18% |
| Jul, 2024 | $8.71 | $7.96 | $0.745 | 10,627.0 | -5.70% |
| Jun, 2024 | $8.77 | $8.02 | $0.75 | 21,900.0 | -2.27% |
| May, 2024 | $8.80 | $7.96 | $0.84 | 47,728.0 | +8.31% |
| Apr, 2024 | $8.35 | $7.79 | $0.56 | 39,769.0 | -1.40% |
| Mar, 2024 | $8.72 | $8.18 | $0.54 | 106,788.0 | -0.71% |
| Feb, 2024 | $8.31 | $6.84 | $1.47 | 90,781.0 | +20.98% |
| Jan, 2024 | $6.88 | $6.29 | $0.585 | 32,503.0 | +1.58% |
Beazley Plc. Stock (BZLYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.01 | $6.49 | $0.52 | 31,933.0 | -7.10% |
| Nov, 2023 | $7.30 | $6.38 | $0.915 | 21,285.0 | +16.58% |
| Oct, 2023 | $6.60 | $6.17 | $0.4299 | 21,363.0 | -5.13% |
| Sep, 2023 | $7.23 | $6.56 | $0.67 | 11,622.0 | -7.42% |
| Aug, 2023 | $7.13 | $6.28 | $0.85 | 73,587.0 | -0.28% |
| Jul, 2023 | $7.45 | $6.91 | $0.54 | 27,227.0 | -2.42% |
| Jun, 2023 | $7.68 | $7.01 | $0.6668 | 30,061.0 | -3.87% |
| May, 2023 | $7.80 | $7.16 | $0.64 | 54,279.0 | +1.20% |
| Apr, 2023 | $7.61 | $7.15 | $0.46 | 114,325.0 | +3.81% |
| Mar, 2023 | $7.66 | $6.55 | $1.11 | 12,666.0 | -10.91% |
| Feb, 2023 | $8.35 | $8.11 | $0.24 | 19,068.0 | -1.64% |
| Jan, 2023 | $8.24 | $7.74 | $0.505 | 2,660.0 | +7.08% |
4.76%
0.58%
Cap:
|
Volume (24h):