Beazley Plc (PK) (BZLYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8881 | 7.83716764179 | 11.3319 | 12.2479 | 11.25 | 6516 | 11.7361746 | CS |
| 4 | 0.51 | 4.35525192143 | 11.71 | 12.2479 | 10.5 | 9669 | 11.22279589 | CS |
| 12 | 2.19 | 21.8344965105 | 10.03 | 12.2479 | 10.03 | 9630 | 11.16393215 | CS |
| 26 | 1.98 | 19.3359375 | 10.24 | 12.2479 | 9.11 | 5639 | 10.87090396 | CS |
| 52 | 4.205 | 52.4641297567 | 8.015 | 12.2479 | 7.7 | 4369 | 10.08054019 | CS |
| 156 | 7.02 | 135 | 5.2 | 12.2479 | 4.9101 | 4611 | 8.1361998 | CS |
| 260 | 7.77 | 174.606741573 | 4.45 | 12.2479 | 3.85 | 5236 | 7.19200142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 12.22 | -0.03 | -0.23 | 12.22 | 12.22 | 12.22 | 7800 |
| 1744838940 | 12.2479 | 0.12 | 1.01 | 12.2479 | 12.2479 | 12.2479 | 140 |
| 1744752360 | 12.125 | 0.48 | 4.08 | 12 | 12.125 | 12 | 5353 |
| 1744666140 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1744406940 | 11.65 | 0.39 | 3.48 | 11.62 | 11.73 | 11.25 | 19602 |
| 1744320120 | 11.258 | 0.44 | 4.03 | 11.3319 | 11.3319 | 11.258 | 970 |
| 1744234140 | 10.822251 | 0 | 0.00 | 10.822251 | 10.822251 | 10.822251 | 0 |
| 1744147740 | 10.822251 | 0.32 | 3.07 | 10.822251 | 10.822251 | 10.822251 | 62560 |
| 1744061220 | 10.5 | -0.68 | -6.08 | 10.5 | 10.5 | 10.5 | 5470 |
| 1743802020 | 11.18 | -0.79 | -6.60 | 11.18 | 11.18 | 11.18 | 206 |
| 1743715440 | 11.97 | -0.02 | -0.17 | 11.97 | 11.97 | 11.97 | 11969 |
| 1743629040 | 11.99 | -0.16 | -1.32 | 11.99 | 11.99 | 11.99 | 1690 |
| 1743542640 | 12.15 | 0.28 | 2.38 | 12.0989 | 12.15 | 12.0989 | 2015 |
| 1743456480 | 11.8678 | 0 | 0.00 | 11.8678 | 11.8678 | 11.8678 | 0 |
| 1743197280 | 11.8678 | 0 | 0.00 | 11.8678 | 11.8678 | 11.8678 | 0 |
| 1743110880 | 11.8678 | 0.12 | 1.00 | 11.915 | 11.92 | 11.8678 | 2900 |
| 1743024540 | 11.75 | 0.1 | 0.86 | 11.71 | 11.75 | 11.71 | 3150 |
| 1742938200 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1742851800 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1742592600 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1742506200 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1742419800 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1742333400 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 1 |
| 1742246400 | 11.65 | 0.32 | 2.82 | 11.56 | 11.75 | 11.56 | 44983 |
| 1741987680 | 11.33 | 0.04 | 0.31 | 11.33 | 11.33 | 11.33 | 100 |
| 1741901340 | 11.295 | -0.29 | -2.53 | 11.17 | 11.295 | 11.17 | 339 |
| 1741814880 | 11.5881 | 0 | 0.00 | 11.5881 | 11.5881 | 11.5881 | 0 |
| 1741728480 | 11.5881 | 0.21 | 1.83 | 11.5881 | 11.5881 | 11.5881 | 658 |
| 1741645200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1741386000 | 11.38 | 0.09 | 0.82 | 11.29 | 11.38 | 11.01 | 40100 |
| 1741299600 | 11.2871 | 0 | 0.00 | 11.2871 | 11.2871 | 11.2871 | 0 |
| 1741213200 | 11.2871 | 0 | 0.00 | 11.2871 | 11.2871 | 11.2871 | 0 |
| 1741126800 | 11.2871 | 1.11 | 10.88 | 11.2871 | 11.2871 | 11.2871 | 233 |
| 1741040400 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1740781200 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1740694800 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1740608400 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1740522000 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1740435600 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1740176400 | 10.18 | -0.48 | -4.48 | 10.18 | 10.18 | 10.18 | 3665 |
| 1740090120 | 10.6578 | 0 | 0.00 | 10.6578 | 10.6578 | 10.6578 | 0 |
| 1740003720 | 10.6578 | 0 | 0.00 | 10.6578 | 10.6578 | 10.6578 | 0 |
| 1739917320 | 10.6578 | 0 | 0.00 | 10.6578 | 10.6578 | 10.6578 | 0 |
| 1739571720 | 10.6578 | 0 | 0.00 | 10.6578 | 10.6578 | 10.6578 | 0 |
| 1739485320 | 10.6578 | 0 | 0.00 | 10.6578 | 10.6578 | 10.6578 | 0 |
| 1739398920 | 10.6578 | 0.08 | 0.78 | 10.6578 | 10.6578 | 10.6578 | 187 |
| 1739312760 | 10.575 | 0 | 0.00 | 10.575 | 10.575 | 10.575 | 0 |
| 1739226360 | 10.575 | 0 | 0.00 | 10.575 | 10.575 | 10.575 | 0 |
| 1738967160 | 10.575 | 0.17 | 1.63 | 10.575 | 10.575 | 10.575 | 1058 |
| 1738880880 | 10.405 | 0 | 0.00 | 10.405 | 10.405 | 10.405 | 0 |
| 1738794480 | 10.405 | 0 | 0.00 | 10.405 | 10.405 | 10.405 | 0 |
| 1738708080 | 10.405 | 0 | 0.00 | 10.405 | 10.405 | 10.405 | 0 |
| 1738621680 | 10.405 | 0 | 0.00 | 10.405 | 10.405 | 10.405 | 0 |
| 1738362480 | 10.405 | 0 | 0.00 | 10.405 | 10.405 | 10.405 | 0 |
| 1738276080 | 10.405 | 0.15 | 1.51 | 10.21 | 10.45 | 10.21 | 11597 |
| 1738189740 | 10.25 | 0.22 | 2.19 | 10.25 | 10.25 | 10.25 | 500 |
| 1738103220 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1738016820 | 10.03 | -0.31 | -3.00 | 10.03 | 10.03 | 10.03 | 21294 |
| 1737725400 | 10.3399 | 0 | 0.00 | 10.3399 | 10.3399 | 10.3399 | 0 |
| 1737639000 | 10.3399 | 0 | 0.00 | 10.3399 | 10.3399 | 10.3399 | 0 |
| 1737552600 | 10.3399 | 0 | 0.00 | 10.3399 | 10.3399 | 10.3399 | 0 |
| 1737466200 | 10.3399 | 0 | 0.00 | 10.3399 | 10.3399 | 10.3399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
