Beazley (BZLYF)
OTC: BZLYF
· Real-Time Price · USD
12.43
0.13 (1.06%)
At close: Oct 09, 2025, 11:15 AM
BZLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.57% | 1,987 |
| Oct 6, 2025 | 12.10 | 12.23 | 12.10 | 12.23 | 12.23 | -0.16% | 1,986 |
| Oct 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.08% | 447 |
| Oct 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.92% | 449 |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 1,431 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.25% | 611 |
| Sep 26, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% | 4,466 |
| Sep 25, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 6.35% | 742 |
| Sep 24, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -4.03% | 944 |
| Sep 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.00% | 0 |
| Sep 22, 2025 | 11.61 | 11.65 | 11.33 | 11.65 | 11.65 | 4.67% | 3,432 |
| Sep 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -4.05% | 533 |
| Sep 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% | 0 |
| Sep 17, 2025 | 11.45 | 11.61 | 11.45 | 11.61 | 11.61 | 4.41% | 7,249 |
| Sep 16, 2025 | 11.15 | 11.42 | 11.12 | 11.12 | 11.12 | -2.03% | 1,420 |
| Sep 15, 2025 | 11.43 | 11.43 | 11.15 | 11.35 | 11.35 | 0.62% | 1,020 |
| Sep 12, 2025 | 10.95 | 11.28 | 10.93 | 11.28 | 11.28 | 4.64% | 3,383 |
| Sep 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% | 0 |
| Sep 10, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | 7,671 |
Page 1 of 136