Beazley plc
BZLYFOTCFinancial Services● Active
$17.42
+$0.52(+3.08%)
Market Cap$10.3B
P/E Ratio—
52W High$17.96
52W Low$9.965
Beazley plc（BZLYF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bzlyf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.96
Mar 11, 2026
-3.0% from here
5-Year Low5Y
$4.10
Jun 11, 2021
+324.9% from low
IPO Priceadj.
$1.67
Feb 26, 2010
+943.1% since IPO
1 Year Ago
$13.23
Jun 9, 2025
+31.7% in 1Y
5 Years Ago
$4.10
Jun 8, 2021
+324.9% in 5Y
10 Years Ago
$4.73
Jun 8, 2016
+268.3% in 10Y
Historical Price Data · BZLYF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0K | +0.00% |
| Jun 4, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0K | +0.00% |
| Jun 3, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0K | +0.00% |
| Jun 2, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0K | +0.00% |
| Jun 1, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0K | +0.00% |
| May 29, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0K | +0.00% |
| May 28, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0K | +0.00% |
| May 27, 2026 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0K | +0.00% |
| May 26, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0K | +0.00% |
| May 22, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0K | +0.00% |
| May 21, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1K | +0.00% |
| May 20, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0K | +0.00% |
| May 19, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0K | +0.00% |
| May 18, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0K | +0.00% |
| May 15, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0K | +0.00% |
| May 14, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0K | +0.00% |
| May 13, 2026 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0K | +0.00% |
| May 12, 2026 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0K | +0.00% |
| May 11, 2026 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0K | +0.00% |
| May 8, 2026 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BZLYF
Jan 1 → Dec 31 · 6 years2026+48.9%$11.35 → $16.90
+48.9%
2025+11.8%$9.99 → $11.17
+11.8%
2024+48.0%$6.75 → $9.99
+48.0%
2023-12.3%$7.70 → $6.75
-12.3%
2022+36.5%$5.64 → $7.70
+36.5%
2021+37.6%$4.10 → $5.64
+37.6%
Best Year2026 · +48.9%
Worst Year2023 · -12.3%
Positive Years5 / 6
Avg Annual Return+28.4%
6Y Total Return+312.2%
6Y CAGR~+26.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in BZLYF?
If you invested $1,000 in BZLYF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,683
Total Return+268.3%
CAGR~+13.9% / yr
Profit+$2,683
Based on Jun 8, 2016 · $4.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beazley plc（BZLYF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $17.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZLYF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZLYF 历史股价FMP 日线复权 OHLCV