Dark

BZLYF
BEAZLEY PLC
stock OTC

EOD

Jul 29, 2026

17.17USD+2.324%(+0.39)368

Pre-market

0.00USD-100.000%(-16.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	17.1700	17.1700	17.1700	17.1700	+2.324%	368	0.000%
2026-07-23	16.7800	16.7800	16.7800	16.7800	-2.809%	100	+2.324%
2026-07-10	17.2650	17.2650	17.2650	17.2650	-0.231%	522	-0.550%
2026-07-01	16.9150	17.3050	16.9150	17.3050	+2.026%	393	-0.780%
2026-06-24	16.9614	16.9614	16.9614	16.9614	+0.363%	351	+1.230%
2026-06-02	16.9000	16.9000	16.9000	16.9000	-0.295%	240	+1.598%
2026-05-28	16.9500	16.9500	16.9500	16.9500	-2.221%	100	+1.298%
2026-05-26	17.3350	17.3350	17.3350	17.3350	+2.046%	456	-0.952%
2026-05-21	16.9875	16.9875	16.9875	16.9875	-1.835%	809	+1.074%
2026-05-14	17.3050	17.3050	17.3050	17.3050	-0.906%	103	-0.780%
2026-05-07	17.4788	17.4788	17.0475	17.4633	-1.565%	1,331	-1.680%
2026-05-06	17.2275	17.7410	17.2275	17.7410	+1.860%	1,214	-3.219%
2026-05-05	17.4171	17.4171	17.4171	17.4171	-1.509%	855	-1.419%
2026-05-01	17.0375	17.6840	17.0375	17.6840	+1.486%	7,722	-2.907%
2026-04-30	17.3190	17.4250	17.2700	17.4250	+4.404%	3,252	-1.463%
2026-04-27	16.6900	16.6900	16.6900	16.6900	-1.638%	320	+2.876%
2026-04-23	16.9680	16.9680	16.9680	16.9680	-1.349%	2,280	+1.190%
2026-04-13	16.5000	17.2000	16.5000	17.2000	+1.176%	3,305	-0.174%
2026-04-08	17.0000	17.0000	17.0000	17.0000	+4.938%	68,870	+1.000%
2026-04-06	16.2000	16.2000	16.2000	16.2000	-5.880%	460	+5.988%
2026-04-01	16.7050	17.2120	16.7050	17.2120	+2.540%	412	-0.244%
2026-03-31	16.7857	16.7857	16.7857	16.7857	+2.103%	504	+2.289%
2026-03-23	16.4400	16.4400	16.4400	16.4400	+0.735%	1,862	+4.440%
2026-03-20	16.3200	16.3200	16.3200	16.3200	-5.033%	183	+5.208%
2026-03-18	17.1850	17.1850	17.1850	17.1850	+0.556%	125	-0.087%
2026-03-16	17.0900	17.0900	17.0900	17.0900	-1.214%	9,687	+0.468%
2026-03-13	17.3000	17.3000	17.3000	17.3000	-1.368%	500	-0.751%
2026-03-12	17.5400	17.5400	17.5400	17.5400	+0.171%	685	-2.109%
2026-03-11	17.9600	17.9600	16.9350	17.5100	+0.304%	1,125	-1.942%
2026-03-10	17.4570	17.4570	17.4570	17.4570	+3.664%	476	-1.644%
2026-03-06	16.8400	16.8400	16.8400	16.8400	-2.418%	108	+1.960%
2026-03-05	17.2573	17.2573	17.2573	17.2573	-0.062%	741	-0.506%
2026-03-04	17.1380	17.2680	17.0001	17.2680	+0.104%	21,888	-0.568%
2026-03-02	17.0750	17.2500	17.0750	17.2500	+2.176%	433	-0.464%
2026-02-26	16.8826	16.8826	16.8826	16.8826	+5.582%	1,251	+1.702%
2026-02-20	15.9900	15.9900	15.9900	15.9900	-3.267%	2,803	+7.380%
2026-02-17	16.6424	16.6424	16.5300	16.5300	-1.003%	440	+3.872%
2026-02-13	16.8700	16.8700	16.6975	16.6975	-1.023%	2,191	+2.830%
2026-02-12	17.2200	17.2200	16.8650	16.8700	-1.128%	140,059	+1.778%
2026-02-11	16.8450	17.0625	16.8450	17.0625	+4.422%	5,147	+0.630%
2026-02-10	16.3400	16.3400	16.3400	16.3400	-4.787%	476	+5.080%
2026-02-09	17.1615	17.1615	17.1615	17.1615	+0.669%	1,288	+0.050%
2026-02-06	17.0200	17.0475	17.0200	17.0475	+2.142%	862	+0.719%
2026-02-05	17.1200	17.1200	16.6900	16.6900	-3.970%	884	+2.876%
2026-02-04	17.1500	17.3800	17.0800	17.3800	+8.727%	16,510	-1.208%
2026-02-03	15.9900	15.9900	15.9850	15.9850	+1.856%	4,334	+7.413%
2026-02-02	15.8600	15.8600	15.6110	15.6938	-1.227%	24,385	+9.406%
2026-01-30	16.0650	16.0650	15.8888	15.8888	+0.245%	981	+8.064%
2026-01-29	15.9000	15.9000	15.8500	15.8500	+1.929%	15,490	+8.328%
2026-01-28	15.3700	16.0600	15.3700	15.5500	-0.257%	3,471	+10.418%
2026-01-27	15.5900	15.5900	15.5900	15.5900	+1.234%	928	+10.135%
2026-01-26	15.6500	15.6500	15.4000	15.4000	-2.098%	12,162	+11.494%
2026-01-23	15.7000	15.7500	15.7000	15.7300	+1.549%	38,165	+9.154%
2026-01-22	15.4700	15.4900	15.2500	15.4900	+3.267%	2,596	+10.846%
2026-01-21	15.8000	15.8800	15.0000	15.0000	0.000%	9,737	+14.467%
2026-01-20	15.5800	15.6200	14.7100	15.0000	+36.178%	21,150	+14.467%
2026-01-16	10.7400	11.1938	10.7400	11.0150	-0.317%	2,836	+55.878%
2026-01-14	11.0236	11.0500	11.0236	11.0500	-1.361%	1,140	+55.385%
2026-01-13	11.0900	11.2025	10.7438	11.2025	+0.078%	1,114	+53.269%
2026-01-12	10.7212	11.1938	10.7212	11.1938	+1.577%	15,466	+53.388%
2026-01-09	10.7512	11.0200	10.7512	11.0200	-1.607%	2,130	+55.808%
2026-01-08	11.0000	11.2000	11.0000	11.2000	+4.089%	16,511	+53.304%
2026-01-07	10.7600	10.7600	10.7600	10.7600	-0.646%	987	+59.572%
2026-01-06	10.8300	10.8300	10.8300	10.8300	-1.545%	1,398	+58.541%
2026-01-05	11.0000	11.0000	11.0000	11.0000	-3.105%	5,895	+56.091%
2026-01-02	11.3525	11.3525	11.3525	11.3525	+1.679%	291	+51.244%
2025-12-31	11.5375	11.5375	11.1650	11.1650	+0.540%	13,776	+53.784%
2025-12-30	11.1050	11.1050	11.1050	11.1050	-1.856%	897	+54.615%
2025-12-29	11.3150	11.3150	11.3150	11.3150	-0.416%	1,049	+51.745%
2025-12-26	10.8500	11.3623	10.8500	11.3623	+0.285%	2,520	+51.114%
2025-12-24	11.3300	11.3300	11.3300	11.3300	-0.238%	3,634	+51.545%
2025-12-23	11.4600	11.4600	11.3570	11.3570	+3.245%	3,768	+51.184%
2025-12-22	11.2840	11.2840	11.0000	11.0000	-2.925%	5,275	+56.091%
2025-12-19	10.9850	11.3315	10.9850	11.3315	+0.279%	3,576	+51.525%
2025-12-18	11.2050	11.3000	11.2050	11.3000	+3.897%	8,361	+51.947%
2025-12-17	10.8762	10.8762	10.8762	10.8762	-2.694%	170	+57.868%
2025-12-16	10.9250	11.1773	10.8962	11.1773	+2.544%	1,835	+53.615%
2025-12-15	10.9550	11.1350	10.9000	10.9000	+2.588%	4,441	+57.523%
2025-12-12	10.6750	10.8600	10.6250	10.6250	+0.806%	2,525	+61.600%
2025-12-11	10.5400	10.5400	10.5400	10.5400	+4.099%	442	+62.903%
2025-12-10	10.4200	10.4200	10.1250	10.1250	-2.831%	7,941	+69.580%
2025-12-09	10.4715	10.4715	10.4200	10.4200	+0.144%	5,682	+64.779%
2025-12-08	10.6800	10.6800	10.4000	10.4050	+1.562%	9,856	+65.017%
2025-12-05	10.2450	10.2450	10.2450	10.2450	+0.986%	1,361	+67.594%
2025-12-04	10.1950	10.1950	10.1450	10.1450	+0.833%	10,931	+69.246%
2025-12-03	10.4300	10.4300	9.9650	10.0612	-3.165%	4,878	+70.656%
2025-12-02	10.3700	10.4700	10.3700	10.3900	+0.145%	2,386	+65.255%
2025-12-01	10.3750	10.3750	10.3750	10.3750	+0.327%	292	+65.494%
2025-11-26	10.6500	10.6500	10.3412	10.3412	-2.763%	2,734	+66.035%
2025-11-25	10.1650	10.6350	10.1650	10.6350	-5.718%	1,079	+61.448%
2025-11-21	11.3800	11.3800	11.2800	11.2800	-1.742%	4,713	+52.216%
2025-11-17	11.8950	11.8950	11.4800	11.4800	-2.835%	7,871	+49.564%
2025-11-14	11.8150	11.8150	11.8150	11.8150	-0.337%	6,728	+45.324%
2025-11-12	11.8550	11.8550	11.8550	11.8550	-0.856%	1,111	+44.833%
2025-11-10	11.6275	11.9573	11.6275	11.9573	+1.462%	1,387	+43.594%
2025-11-06	11.6400	11.7850	11.6400	11.7850	+2.389%	5,417	+45.694%
2025-11-04	11.5100	11.5100	11.5100	11.5100	-4.493%	1,025	+49.175%
2025-11-03	12.1900	12.1900	12.0515	12.0515	-3.468%	571	+42.472%
2025-10-30	12.4845	12.4845	12.4845	12.4845	+1.212%	646	+37.531%
2025-10-29	12.3350	12.3350	12.3350	12.3350	+2.417%	2,000	+39.197%
2025-10-28	12.0439	12.0439	12.0439	12.0439	-2.833%	357	+42.562%
2025-10-27	12.2340	12.3950	12.1350	12.3950	+6.670%	1,408	+38.524%
2025-10-22	12.2550	12.2550	11.5500	11.6200	-3.408%	3,421	+47.762%
2025-10-20	11.7500	12.0300	11.7500	12.0300	-0.331%	2,147	+42.727%
2025-10-17	11.9700	12.0738	11.9700	12.0700	+0.458%	1,689	+42.254%
2025-10-16	12.3100	12.3100	12.0150	12.0150	-2.555%	1,858	+42.905%
2025-10-15	12.3300	12.3300	12.3300	12.3300	+2.238%	318	+39.254%
2025-10-14	12.0601	12.0601	12.0601	12.0601	-5.633%	40,075	+42.370%
2025-10-13	12.4500	12.7800	12.4500	12.7800	+2.857%	13,458	+34.351%
2025-10-09	12.4250	12.4250	12.4250	12.4250	+1.016%	273	+38.189%
2025-10-07	12.3000	12.3000	12.3000	12.3000	+0.572%	1,987	+39.593%
2025-10-06	12.1000	12.2300	12.1000	12.2300	-0.163%	1,986	+40.392%
2025-10-03	12.2500	12.2500	12.2500	12.2500	+4.100%	447	+40.163%
2025-10-02	11.7675	11.7675	11.7675	11.7675	-1.954%	449	+45.910%
2025-09-30	12.0000	12.0020	12.0000	12.0020	+0.857%	1,431	+43.059%
2025-09-29	12.0000	12.0000	11.9000	11.9000	-0.272%	611	+44.286%
2025-09-26	11.9325	11.9325	11.9325	11.9325	+0.357%	4,466	+43.893%
2025-09-25	11.8900	11.8900	11.8900	11.8900	+6.314%	742	+44.407%
2025-09-24	11.1838	11.1838	11.1838	11.1838	-3.960%	944	+53.526%
2025-09-22	11.6050	11.6450	11.3266	11.6450	+4.616%	3,432	+47.445%
2025-09-19	11.1312	11.1312	11.1312	11.1312	-4.083%	533	+54.251%
2025-09-17	11.4479	11.6050	11.4479	11.6050	+4.397%	7,249	+47.953%
2025-09-16	11.1525	11.4175	11.1162	11.1162	-2.088%	1,420	+54.459%
2025-09-15	11.4270	11.4270	11.1450	11.3533	+0.668%	1,020	+51.234%
2025-09-12	10.9462	11.2780	10.9262	11.2780	+4.571%	3,383	+52.243%
2025-09-10	10.7850	10.7850	10.7850	10.7850	+0.046%	7,671	+59.203%
2025-09-09	10.7800	10.7800	10.7800	10.7800	-0.252%	5,538	+59.276%
2025-09-08	10.9375	10.9375	10.8072	10.8072	+0.955%	823	+58.876%
2025-09-05	10.4925	10.7050	10.4925	10.7050	+1.904%	3,145	+60.392%
2025-09-03	10.5050	10.5050	10.5050	10.5050	-1.176%	1,198	+63.446%
2025-09-02	10.6300	10.6300	10.6300	10.6300	+2.285%	5,365	+61.524%
2025-08-27	10.5600	10.5600	10.3925	10.3925	-2.096%	633	+65.215%
2025-08-26	10.7550	10.7550	10.6150	10.6150	+0.142%	697	+61.752%
2025-08-22	10.5550	10.6000	10.5550	10.6000	+0.071%	3,728	+61.981%
2025-08-21	10.5925	10.5925	10.5925	10.5925	-3.529%	390	+62.096%
2025-08-20	10.7935	10.9800	10.7935	10.9800	+1.549%	590	+56.375%
2025-08-18	10.8125	10.8125	10.8125	10.8125	-0.392%	304	+58.798%
2025-08-15	10.8550	10.8550	10.8550	10.8550	+0.663%	840	+58.176%
2025-08-14	10.7200	10.7835	10.3500	10.7835	-12.971%	35,800	+59.225%
2025-08-06	11.9325	12.3907	11.9325	12.3907	+5.408%	802	+38.572%
2025-08-05	11.7550	11.7550	11.7550	11.7550	+3.295%	500	+46.066%
2025-08-04	11.3800	11.3800	11.3800	11.3800	-3.263%	2,278	+50.879%
2025-08-01	11.7638	11.7638	11.7638	11.7638	-0.871%	352	+45.956%
2025-07-31	11.9100	11.9100	11.8672	11.8672	+2.303%	2,485	+44.685%
2025-07-30	11.6000	11.6000	11.6000	11.6000	-1.612%	2,038	+48.017%
2025-07-29	11.7900	11.7900	11.7900	11.7900	-2.537%	3,271	+45.632%
2025-07-28	12.0969	12.0969	12.0969	12.0969	-0.733%	181	+41.937%
2025-07-25	11.7288	12.1862	11.7288	12.1862	-1.565%	1,140	+40.897%
2025-07-23	12.3800	12.3800	12.3800	12.3800	+0.700%	148	+38.691%
2025-07-21	12.2850	12.2940	12.2850	12.2940	-0.130%	246	+39.662%
2025-07-17	12.3100	12.3100	12.3100	12.3100	+0.764%	100	+39.480%
2025-07-16	12.2167	12.2167	12.2167	12.2167	+3.685%	1,077	+40.545%
2025-07-15	12.2599	12.2599	11.7825	11.7825	-1.669%	260	+45.725%
2025-07-14	11.9825	11.9825	11.9825	11.9825	-1.297%	573	+43.292%
2025-07-11	12.1400	12.1400	12.1400	12.1400	+1.888%	596	+41.433%
2025-07-09	12.0475	12.0475	11.9150	11.9150	-5.135%	1,010	+44.104%
2025-07-07	12.3664	12.5600	12.3664	12.5600	+1.577%	509	+36.704%
2025-07-03	12.3650	12.3650	12.3650	12.3650	-1.474%	200	+38.860%
2025-07-01	12.5500	12.5500	12.5500	12.5500	+0.480%	321	+36.813%
2025-06-27	12.5500	12.5500	12.4900	12.4900	-3.440%	687	+37.470%
2025-06-25	12.6900	12.9350	12.6900	12.9350	+1.252%	1,458	+32.741%
2025-06-24	12.7750	12.7750	12.7750	12.7750	+4.286%	287	+34.403%
2025-06-20	12.2550	12.6060	12.2500	12.2500	-2.467%	1,854	+40.163%
2025-06-18	12.5599	12.5599	12.5599	12.5599	-1.181%	4,080	+36.705%
2025-06-17	12.8199	12.8199	12.5250	12.7100	+1.437%	6,772	+35.090%
2025-06-16	12.4400	12.7051	12.4400	12.5300	+1.499%	125,119	+37.031%
2025-06-13	12.0400	12.4000	12.0400	12.3450	-0.959%	5,251	+39.085%
2025-06-12	12.5700	12.5700	12.4645	12.4645	-5.786%	5,308	+37.751%
2025-06-06	13.2300	13.2300	13.2300	13.2300	+2.837%	494	+29.781%
2025-06-04	12.8650	12.8650	12.8650	12.8650	+1.060%	110	+33.463%
2025-06-03	12.7300	12.7300	12.7300	12.7300	-0.868%	200	+34.878%
2025-05-30	12.8600	12.8600	12.8415	12.8415	+1.755%	410	+33.707%
2025-05-29	12.6200	12.6200	12.6200	12.6200	+2.310%	480	+36.054%
2025-05-28	12.5500	12.5500	12.3350	12.3350	-0.041%	324	+39.197%
2025-05-27	12.3400	12.3400	12.3400	12.3400	+0.122%	324	+39.141%
2025-05-22	12.3250	12.3250	12.3250	12.3250	+1.440%	255	+39.310%
2025-05-20	12.1500	12.1500	12.1500	12.1500	+0.496%	253	+41.317%
2025-05-19	12.0900	12.0900	12.0900	12.0900	+1.341%	721	+42.018%
2025-05-14	11.6600	11.9300	11.6600	11.9300	+4.310%	23,210	+43.923%
2025-05-12	11.5800	11.5800	11.4371	11.4371	-2.890%	1,330	+50.125%
2025-05-08	11.4500	11.7775	11.4500	11.7775	+2.860%	1,508	+45.786%
2025-05-07	11.4500	11.4500	11.4500	11.4500	-4.104%	2,500	+49.956%
2025-05-06	12.0000	12.1577	11.9400	11.9400	+3.377%	50,537	+43.802%
2025-05-05	11.5500	11.5500	11.5500	11.5500	-0.345%	11,500	+48.658%
2025-04-30	11.7500	12.1300	11.5900	11.5900	+2.585%	2,820	+48.145%
2025-04-29	11.6698	11.6698	11.2980	11.2980	-3.642%	436	+51.974%
2025-04-28	11.7250	11.7250	11.7250	11.7250	-3.179%	448	+46.439%
2025-04-22	11.9500	12.1100	11.9500	12.1100	-0.900%	2,400	+41.784%
2025-04-17	12.2200	12.2200	12.2200	12.2200	-0.228%	7,800	+40.507%
2025-04-16	12.2479	12.2479	12.2479	12.2479	+1.014%	140	+40.187%
2025-04-15	12.0000	12.1250	12.0000	12.1250	+4.077%	5,353	+41.608%
2025-04-11	11.6200	11.7300	11.2500	11.6500	+3.482%	19,602	+47.382%
2025-04-10	11.3319	11.3319	11.2580	11.2580	+7.219%	970	+52.514%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-6.082%	5,470	+63.524%
2025-04-04	11.1800	11.1800	11.1800	11.1800	-6.600%	206	+53.578%
2025-04-03	11.9700	11.9700	11.9700	11.9700	-0.167%	11,969	+43.442%
2025-04-02	11.9900	11.9900	11.9900	11.9900	-1.317%	1,690	+43.203%
2025-04-01	12.0989	12.1500	12.0989	12.1500	+2.378%	2,015	+41.317%
2025-03-27	11.9150	11.9200	11.8678	11.8678	+1.003%	2,900	+44.677%
2025-03-26	11.7100	11.7500	11.7100	11.7500	+0.858%	3,150	+46.128%
2025-03-17	11.5600	11.7500	11.5600	11.6500	+2.824%	44,983	+47.382%
2025-03-14	11.3300	11.3300	11.3300	11.3300	+0.310%	100	+51.545%
2025-03-13	11.1700	11.2950	11.1700	11.2950	-2.529%	339	+52.014%
2025-03-11	11.5881	11.5881	11.5881	11.5881	+1.829%	658	+48.169%
2025-03-07	11.2900	11.3800	11.0100	11.3800	+0.823%	40,100	+50.879%
2025-03-04	11.2871	11.2871	11.2871	11.2871	+10.875%	233	+52.121%
2025-02-21	10.1800	10.1800	10.1800	10.1800	-4.483%	3,665	+68.664%
2025-02-12	10.6578	10.6578	10.6578	10.6578	+0.783%	187	+61.103%
2025-02-07	10.5750	10.5750	10.5750	10.5750	+1.634%	1,058	+62.364%
2025-01-30	10.2100	10.4500	10.2100	10.4050	+1.512%	11,597	+65.017%
2025-01-29	10.2500	10.2500	10.2500	10.2500	+2.193%	500	+67.512%
2025-01-27	10.0300	10.0300	10.0300	10.0300	-2.997%	21,294	+71.186%
2025-01-07	10.3399	10.3399	10.3399	10.3399	+0.583%	1,740	+66.056%
2025-01-03	10.2800	10.2800	10.2800	10.2800	+2.913%	1,049	+67.023%
2024-12-30	9.9890	9.9890	9.9890	9.9890	-1.489%	1,500	+71.889%
2024-12-26	9.9900	10.1400	9.9900	10.1400	-0.666%	1,500	+69.329%
2024-12-23	10.2080	10.2080	10.2080	10.2080	+2.593%	192	+68.201%
2024-12-20	9.9500	9.9500	9.9500	9.9500	-0.500%	1,400	+72.563%
2024-12-18	10.0000	10.0000	10.0000	10.0000	-5.943%	783	+71.700%
2024-12-17	10.6319	10.6319	10.6319	10.6319	+1.343%	932	+61.495%
2024-12-16	10.4910	10.4910	10.4910	10.4910	+2.853%	306	+63.664%
2024-12-13	10.2000	10.2000	10.2000	10.2000	-0.585%	960	+68.333%
2024-12-11	10.2600	10.2600	10.2600	10.2600	-2.425%	143	+67.349%
2024-12-09	10.5150	10.5150	10.5150	10.5150	+5.150%	100	+63.291%
2024-12-05	10.0000	10.0000	10.0000	10.0000	0.000%	200	+71.700%
2024-12-04	9.7700	10.2770	9.7700	10.0000	+3.093%	1,343	+71.700%
2024-12-03	10.0600	10.0600	9.7000	9.7000	-2.119%	2,390	+77.010%
2024-12-02	9.9100	9.9100	9.9100	9.9100	-0.039%	125	+73.259%
2024-11-29	9.6900	9.9139	9.5800	9.9139	+0.041%	1,683	+73.191%
2024-11-25	9.8300	9.9098	9.8300	9.9098	+5.200%	4,650	+73.263%
2024-11-19	9.4200	9.4200	9.4200	9.4200	-0.042%	100	+82.272%
2024-11-14	9.1100	9.4704	9.1100	9.4240	+1.892%	22,414	+82.194%
2024-11-13	9.5300	9.5300	9.2490	9.2490	-6.952%	747	+85.642%
2024-11-11	9.9400	9.9400	9.9400	9.9400	-0.050%	500	+72.736%
2024-11-06	9.9450	9.9450	9.9450	9.9450	+0.760%	660	+72.650%
2024-11-05	9.8700	9.8700	9.8700	9.8700	-0.303%	518	+73.961%
2024-10-31	9.7650	9.9000	9.7650	9.9000	+0.763%	1,320	+73.434%
2024-10-29	10.1549	10.1549	9.8250	9.8250	-3.202%	1,038	+74.758%
2024-10-28	10.1500	10.1500	10.1500	10.1500	-0.237%	19,005	+69.163%
2024-10-24	10.1741	10.1741	10.1741	10.1741	+5.431%	518	+68.762%
2024-10-23	9.8500	9.9700	9.6500	9.6500	-5.762%	453	+77.927%
2024-10-22	10.2400	10.2400	10.2400	10.2400	-1.254%	1,268	+67.676%
2024-10-14	10.3700	10.3700	10.3700	10.3700	+4.536%	200	+65.574%
2024-10-11	9.9200	9.9200	9.9200	9.9200	+0.714%	6,342	+73.085%
2024-10-09	9.8497	9.8497	9.8497	9.8497	-2.090%	1,000	+74.320%
2024-10-03	10.0600	10.0600	10.0600	10.0600	-1.205%	125	+70.676%
2024-10-01	10.1827	10.1827	10.1827	10.1827	-1.539%	1,453	+68.619%
2024-09-27	10.3419	10.3419	10.3419	10.3419	-3.256%	606	+66.024%
2024-09-26	10.2500	10.6900	10.1300	10.6900	+4.238%	931	+60.617%
2024-09-24	10.2554	10.2554	10.2554	10.2554	+1.438%	1,888	+67.424%
2024-09-09	10.1100	10.1100	10.1100	10.1100	+1.303%	130	+69.832%
2024-09-04	9.9800	9.9800	9.9800	9.9800	-0.100%	6,000	+72.044%
2024-08-28	9.9900	9.9900	9.9900	9.9900	+0.909%	228	+71.872%
2024-08-26	10.0000	10.0000	9.9000	9.9000	+6.157%	675	+73.434%
2024-08-19	9.3258	9.3258	9.3258	9.3258	+0.494%	321	+84.113%
2024-08-15	9.2800	9.2800	9.2800	9.2800	+0.324%	100	+85.022%
2024-08-13	9.2500	9.2500	9.2500	9.2500	0.000%	179	+85.622%
2024-08-12	9.2500	9.2500	9.2500	9.2500	+0.543%	200	+85.622%
2024-08-09	9.2000	9.2000	9.2000	9.2000	+2.336%	7,054	+86.630%
2024-08-08	8.9900	8.9900	8.9900	8.9900	+12.271%	35,055	+90.990%
2024-08-06	7.7000	8.0074	7.7000	8.0074	-1.689%	1,171	+114.427%
2024-08-05	8.1450	8.1450	8.1450	8.1450	+1.812%	403	+110.804%
2024-08-02	8.0000	8.0000	8.0000	8.0000	-1.356%	500	+114.625%
2024-07-25	8.3000	8.3000	8.1100	8.1100	-5.146%	3,599	+111.714%
2024-07-24	8.3260	8.5500	8.3260	8.5500	-1.384%	2,201	+100.819%
2024-07-09	8.6700	8.6700	8.6700	8.6700	0.000%	135	+98.039%
2024-07-08	8.5000	8.6700	8.5000	8.6700	+5.091%	2,500	+98.039%
2024-07-05	8.2500	8.2500	8.2500	8.2500	+0.365%	275	+108.121%
2024-07-03	8.2200	8.2200	8.2200	8.2200	0.000%	139	+108.881%
2024-07-02	7.9600	8.2200	7.9600	8.2200	-5.572%	1,277	+108.881%
2024-07-01	8.7050	8.7050	8.7050	8.7050	+1.221%	501	+97.243%
2024-06-27	8.6000	8.6000	8.6000	8.6000	-0.521%	2,607	+99.651%
2024-06-20	8.4400	8.6450	8.4400	8.6450	+4.157%	11,483	+98.612%
2024-06-18	8.3000	8.3000	8.3000	8.3000	-0.037%	400	+106.867%
2024-06-17	8.3031	8.3031	8.3031	8.3031	+3.530%	100	+106.790%
2024-06-14	8.4300	8.4300	8.0200	8.0200	-5.580%	2,802	+114.090%
2024-06-12	8.4940	8.4940	8.4940	8.4940	-0.771%	117	+102.143%
2024-06-11	8.5600	8.5600	8.5600	8.5600	+0.058%	2,163	+100.584%
2024-06-07	8.5550	8.5550	8.5550	8.5550	+2.455%	207	+100.701%
2024-06-03	8.7700	8.7700	8.3000	8.3500	-5.114%	2,021	+105.629%
2024-05-31	8.8000	8.8000	8.8000	8.8000	+4.389%	25,000	+95.114%
2024-05-30	8.4300	8.4300	8.4300	8.4300	+0.717%	463	+103.677%
2024-05-24	8.3700	8.3700	8.3700	8.3700	-1.064%	1,625	+105.137%
2024-05-22	8.4600	8.4600	8.4600	8.4600	-0.825%	238	+102.955%
2024-05-16	8.7300	8.7300	8.5304	8.5304	+1.251%	891	+101.280%
2024-05-15	8.5000	8.5000	8.4250	8.4250	+0.922%	2,380	+103.798%
2024-05-14	8.4269	8.4269	8.3480	8.3480	+4.743%	1,200	+105.678%
2024-05-13	8.3900	8.3900	7.9700	7.9700	-4.034%	14,408	+115.433%
2024-05-10	8.3050	8.3050	8.3050	8.3050	+1.839%	258	+106.743%
2024-05-08	7.9600	8.2500	7.9600	8.1550	-0.549%	621	+110.546%
2024-05-06	8.2000	8.2000	8.2000	8.2000	+0.985%	424	+109.390%
2024-05-01	8.1200	8.1200	8.1200	8.1200	-0.062%	220	+111.453%
2024-04-30	8.2000	8.2000	8.1250	8.1250	+3.503%	13,500	+111.323%
2024-04-26	7.8500	7.8500	7.8500	7.8500	-3.503%	2,536	+118.726%
2024-04-25	8.1350	8.1350	8.1350	8.1350	-1.594%	2,500	+111.063%
2024-04-19	8.0000	8.2668	8.0000	8.2668	+5.579%	1,650	+107.698%
2024-04-17	8.0150	8.0150	7.8300	7.8300	+0.513%	7,438	+119.285%
2024-04-16	7.7900	7.7900	7.7900	7.7900	-5.139%	700	+120.411%
2024-04-11	8.2120	8.2120	8.2120	8.2120	-1.653%	380	+109.084%
2024-04-10	8.3500	8.3500	8.3500	8.3500	+0.602%	1,000	+105.629%
2024-04-05	8.3000	8.3000	8.3000	8.3000	+0.121%	6,300	+106.867%
2024-04-04	8.3500	8.3500	8.2900	8.2900	-0.719%	2,605	+107.117%
2024-04-02	8.3500	8.3500	8.3500	8.3500	+5.031%	1,000	+105.629%
2024-04-01	7.9500	7.9500	7.9500	7.9500	-3.519%	160	+115.975%
2024-03-28	8.4650	8.4650	8.2400	8.2400	+0.611%	849	+108.374%
2024-03-27	8.1900	8.1900	8.1900	8.1900	-5.252%	2,532	+109.646%
2024-03-21	8.6440	8.6440	8.6440	8.6440	-0.872%	568	+98.635%
2024-03-20	8.7200	8.7200	8.7200	8.7200	+0.809%	100	+96.904%
2024-03-19	8.6100	8.6500	8.6100	8.6500	+3.593%	6,412	+98.497%
2024-03-18	8.3500	8.3500	8.3500	8.3500	+1.705%	168	+105.629%
2024-03-15	8.3200	8.3200	8.2100	8.2100	-3.184%	12,230	+109.135%
2024-03-14	8.4900	8.4900	8.4800	8.4800	+2.788%	200	+102.476%
2024-03-13	8.5000	8.5300	8.2500	8.2500	-0.960%	7,610	+108.121%
2024-03-08	8.3300	8.3300	8.3300	8.3300	-0.359%	16,123	+106.122%
2024-03-07	8.4000	8.4000	8.2900	8.3600	-1.763%	49,871	+105.383%
2024-03-06	8.2000	8.5100	8.2000	8.5100	+2.407%	6,758	+101.763%
2024-03-05	8.3100	8.3100	8.3100	8.3100	+1.589%	1,355	+106.619%
2024-03-04	8.1800	8.1800	8.1800	8.1800	-2.328%	1,510	+109.902%
2024-03-01	8.3850	8.3850	8.3750	8.3750	+0.916%	502	+105.015%
2024-02-29	8.3100	8.3100	8.2990	8.2990	+0.472%	1,600	+106.892%
2024-02-28	8.2500	8.2600	8.2500	8.2600	+1.975%	230	+107.869%
2024-02-27	8.1000	8.1000	8.1000	8.1000	+0.124%	100	+111.975%
2024-02-23	8.1400	8.1400	8.0360	8.0900	+1.315%	52,852	+112.237%
2024-02-22	7.8600	8.0000	7.8600	7.9850	+10.901%	9,042	+115.028%
2024-02-16	7.2800	7.2800	7.2001	7.2001	-1.638%	2,949	+138.469%
2024-02-15	7.2300	7.3200	7.2300	7.3200	+1.245%	510	+134.563%
2024-02-14	7.1000	7.2300	7.1000	7.2300	-0.207%	1,479	+137.483%
2024-02-13	7.2450	7.2450	7.2450	7.2450	+0.625%	1,000	+136.991%
2024-02-12	7.2000	7.2000	7.2000	7.2000	+1.408%	680	+138.472%
2024-02-09	7.0200	7.1000	7.0200	7.1000	+1.212%	17,552	+141.831%
2024-02-08	7.1000	7.1000	7.0150	7.0150	+2.514%	2,587	+144.761%
2024-02-01	6.8430	6.8430	6.8430	6.8430	-0.248%	200	+150.913%
2024-01-31	6.8600	6.8600	6.8600	6.8600	+1.031%	215	+150.292%
2024-01-29	6.7900	6.7900	6.7900	6.7900	+0.892%	1,190	+152.872%
2024-01-25	6.7300	6.7300	6.7300	6.7300	-2.038%	7,508	+155.126%
2024-01-24	6.8700	6.8700	6.8700	6.8700	+8.189%	400	+149.927%
2024-01-19	6.3500	6.3500	6.3500	6.3500	0.000%	481	+170.394%
2024-01-18	6.3500	6.3500	6.2950	6.3500	-0.951%	2,612	+170.394%
2024-01-16	6.4110	6.4110	6.4110	6.4110	+1.120%	240	+167.821%
2024-01-11	6.3700	6.4950	6.3000	6.3400	-3.058%	2,467	+170.820%
2024-01-10	6.6500	6.6500	6.3734	6.5400	-4.246%	2,483	+162.538%
2024-01-09	6.8300	6.8300	6.8300	6.8300	0.000%	158	+151.391%
2024-01-05	6.8300	6.8300	6.8300	6.8300	-0.727%	9,150	+151.391%
2024-01-02	6.7500	6.8800	6.4735	6.8800	+1.873%	5,599	+149.564%
2023-12-29	6.7800	6.7800	6.7535	6.7535	+2.637%	934	+154.239%
2023-12-28	6.4900	6.5800	6.4900	6.5800	-3.801%	2,956	+160.942%
2023-12-27	6.7300	6.8400	6.7300	6.8400	+0.959%	10,564	+151.023%
2023-12-22	7.0100	7.0100	6.7750	6.7750	+3.043%	6,870	+153.432%
2023-12-21	6.7950	6.7950	6.5749	6.5749	+0.181%	1,100	+161.145%
2023-12-18	6.5630	6.5630	6.5630	6.5630	-3.108%	550	+161.618%
2023-12-14	6.7735	6.7735	6.7735	6.7735	-0.755%	1,000	+153.488%
2023-12-13	6.8250	6.8250	6.8250	6.8250	+1.427%	445	+151.575%
2023-12-11	6.5700	6.7290	6.5700	6.7290	+1.800%	2,800	+155.164%
2023-12-08	6.6100	6.6100	6.6100	6.6100	-1.490%	358	+159.758%
2023-12-07	6.7100	6.7100	6.7100	6.7100	-1.613%	322	+155.887%
2023-12-06	6.8200	6.8200	6.8200	6.8200	+1.639%	1,565	+151.760%
2023-12-05	6.6800	6.8000	6.6800	6.7100	-1.105%	1,461	+155.887%
2023-12-04	6.7600	6.7850	6.6230	6.7850	-0.906%	580	+153.058%
2023-12-01	6.8470	6.8470	6.8470	6.8470	-5.818%	428	+150.767%
2023-11-29	7.2700	7.2700	7.2700	7.2700	+2.467%	157	+136.176%
2023-11-28	7.0568	7.3000	7.0568	7.0950	+7.406%	1,433	+142.001%
2023-11-17	6.6058	6.6058	6.6058	6.6058	-3.565%	502	+159.923%
2023-11-16	6.8500	6.8500	6.8500	6.8500	0.000%	293	+150.657%
2023-11-15	6.9800	6.9800	6.8500	6.8500	-1.722%	1,105	+150.657%
2023-11-14	6.8400	6.9700	6.8400	6.9700	-2.517%	650	+146.341%
2023-11-13	7.1750	7.1750	7.1500	7.1500	-0.832%	1,215	+140.140%
2023-11-10	6.9100	7.2100	6.9100	7.2100	+3.741%	3,090	+138.141%
2023-11-08	7.1550	7.1550	6.9500	6.9500	+2.056%	9,040	+147.050%
2023-11-06	6.8100	6.8100	6.8100	6.8100	+1.794%	2,700	+152.129%
2023-11-03	6.5000	6.6900	6.5000	6.6900	+4.777%	1,000	+156.652%

.dark-mode .gGzqpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGzqpX{ color: #333333; background-color: white; border: 2px solid #333333; }BZLYFBEAZLEY PLCstock OTC

BZLYF
BEAZLEY PLC
stock OTC