Indicators

Bentley Systems Inc Cl B (NQ: BSY )

56.46 +0.38 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.10	39.92		39.82	801,330	+2.02(+5.35%)
Jan 28, 2022	36.88	37.87	35.74	37.80	1,127,483	+1.03(+2.80%)
Jan 27, 2022	37.81	38.40	36.56	36.77	1,335,202	-0.74(-1.98%)
Jan 26, 2022	38.50	39.66	37.20	37.51	1,212,972	-0.30(-0.79%)
Jan 25, 2022	39.14	39.22	37.52	37.81	1,651,393	-1.65(-4.17%)
Jan 24, 2022	37.18	39.52	36.32	39.45	1,692,526	+1.28(+3.35%)
Jan 21, 2022	37.97	39.12	37.31	38.17	1,323,698	-0.21(-0.54%)
Jan 20, 2022	38.92	40.45	38.06	38.38	787,007	-0.16(-0.41%)
Jan 19, 2022	38.94	40.14	38.45	38.54	850,689	+0.06(+0.15%)
Jan 18, 2022	38.31	39.43	38.03	38.48	1,352,025	-0.46(-1.17%)
Jan 14, 2022				38.94	0	-1.10(-2.75%)
Jan 13, 2022	42.26	42.61	39.92	40.04	1,007,721	-2.18(-5.17%)
Jan 12, 2022	43.26	43.51	41.72	42.22	1,044,842	-0.89(-2.07%)
Jan 11, 2022	42.53	44.32	42.05	43.11	1,066,624	+0.54(+1.26%)
Jan 10, 2022	41.63	42.62	40.84	42.58	1,267,971	+0.25(+0.59%)
Jan 07, 2022	43.28	44.13	42.23	42.33	862,799	-1.24(-2.84%)
Jan 06, 2022	43.62	44.15	42.41	43.57	1,031,654	-0.12(-0.27%)
Jan 05, 2022	45.53	45.75	43.21	43.69	1,359,941	-1.96(-4.30%)
Jan 04, 2022	48.03	48.03	44.68	45.65	1,209,804	-2.48(-5.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.