BEZBeazley Plc04/23/2018
LAST:

 593.5
CHANGE:
 8.00
OPEN:
586.5
HIGH:
595.5
ASK:
0.0
VOLUME:
1,175,806
CHANGE(%):
1.37
PREV:
585.5
LOW:
580.0
BID:
535.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/18586.5595.5580.0593.51,175,8060
04/20/18589.5589.5582.0585.51,686,8370
04/19/18576.5587.0571.5586.01,284,6850
04/18/18587.5587.5572.5573.52,659,3960
04/17/18588.5591.0579.0584.01,555,9780
04/16/18588.5591.0585.0589.51,266,8750
04/13/18584.0586.0580.0585.51,014,8270
04/12/18576.5582.5575.5582.01,374,0170
04/11/18585.5588.0576.0580.51,086,6000
04/10/18576.0584.5574.0582.54,586,2040
FUNDAMENTALS
Sector:Nonlife Insurance
Industry:Property & Casualty Insurance
52wk range:429.69 - 591.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1970
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23