Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.71 64.90 63.22 64.15 1,292,753 +0.39(+0.61%)
Jun 29, 2021 61.38 64.33 61.31 63.76 2,075,236 +2.46(+4.01%)
Jun 28, 2021 60.55 61.79 60.07 61.31 1,233,696 +1.05(+1.74%)
Jun 25, 2021 61.25 61.49 59.91 60.26 10,085,344 -0.98(-1.60%)
Jun 24, 2021 61.09 61.81 60.35 61.24 3,434,828 +0.19(+0.31%)
Jun 23, 2021 62.27 63.72 60.43 61.05 5,160,727 -4.29(-6.56%)
Jun 22, 2021 65.84 66.23 64.64 65.34 3,432,906 -0.46(-0.69%)
Jun 21, 2021 63.24 66.35 63.24 65.79 4,156,862 +2.51(+3.96%)
Jun 18, 2021 62.79 64.72 62.79 63.29 3,625,943 -1.23(-1.90%)
Jun 17, 2021 64.26 65.17 63.72 64.51 3,632,935 -0.04(-0.06%)
Jun 16, 2021 63.43 64.85 62.61 64.55 4,201,812 +0.83(+1.31%)
Jun 15, 2021 63.22 63.86 62.63 63.72 1,818,579 +0.91(+1.45%)
Jun 14, 2021 63.28 63.32 61.64 62.81 2,286,063 -0.35(-0.55%)
Jun 11, 2021 62.94 63.45 62.08 63.16 1,989,489 +0.09(+0.14%)
Jun 10, 2021 62.04 63.19 61.54 63.07 1,498,565 +0.97(+1.56%)
Jun 09, 2021 61.89 63.33 61.89 62.10 1,621,752 +0.24(+0.38%)
Jun 08, 2021 61.55 63.09 61.16 61.86 1,481,767 +0.11(+0.18%)
Jun 07, 2021 62.12 62.89 60.74 61.75 2,142,225 +0.68(+1.12%)
Jun 04, 2021 59.80 61.18 58.83 61.07 1,933,640 +1.34(+2.24%)
Jun 03, 2021 57.52 60.04 56.89 59.73 1,673,239 +0.94(+1.60%)
Jun 02, 2021 57.92 59.38 57.54 58.79 1,861,294 +0.85(+1.47%)
Jun 01, 2021 57.27 58.06 56.57 57.94 1,249,442 +1.17(+2.06%)
May 28, 2021 56.70 57.58 56.53 56.77 1,276,498 -0.16(-0.28%)
May 27, 2021 55.96 57.03 54.87 56.93 10,762,808 +1.47(+2.66%)
May 26, 2021 55.93 56.59 54.87 55.46 2,027,248 -0.51(-0.92%)
May 25, 2021 54.44 56.33 54.18 55.97 2,583,705 +1.56(+2.87%)
May 24, 2021 52.41 54.44 52.41 54.41 1,578,955 +1.79(+3.40%)
May 21, 2021 52.29 52.90 52.01 52.62 1,653,639 +0.94(+1.82%)
May 20, 2021 51.47 52.47 50.95 51.67 1,845,182 +0.21(+0.40%)
May 19, 2021 49.62 51.59 49.62 51.47 949,071 +0.34(+0.66%)
May 18, 2021 50.15 51.96 49.81 51.13 1,557,675 +1.54(+3.11%)
May 17, 2021 48.24 50.90 48.24 49.59 1,589,078 +0.14(+0.28%)
May 14, 2021 48.04 50.12 48.04 49.45 1,640,553 +1.83(+3.85%)
May 13, 2021 48.37 49.96 46.96 47.62 1,836,771 -1.20(-2.45%)
May 12, 2021 45.91 49.65 45.04 48.81 2,655,216 +3.41(+7.52%)
May 11, 2021 44.54 46.01 41.23 45.40 2,077,373 +0.25(+0.55%)
May 10, 2021 48.09 48.25 45.08 45.15 1,195,067 -2.82(-5.88%)
May 07, 2021 47.85 49.05 47.57 47.97 743,083 +0.12(+0.25%)
May 06, 2021 49.59 49.98 47.02 47.85 971,672 -1.92(-3.86%)
May 05, 2021 50.63 50.63 49.29 49.77 721,446 -0.38(-0.75%)
May 04, 2021 50.66 50.95 49.34 50.15 885,431 -1.05(-2.05%)
May 03, 2021 49.36 51.57 49.36 51.20 498,607 +0.52(+1.04%)
Apr 30, 2021 50.21 50.97 49.78 50.68 524,577 +0.27(+0.53%)
Apr 29, 2021 51.47 51.52 50.00 50.41 493,747 -0.73(-1.43%)
Apr 28, 2021 51.49 51.66 50.76 51.14 837,215 -0.19(-0.37%)
Apr 27, 2021 50.08 51.43 49.72 51.33 612,571 +0.24(+0.46%)
Apr 26, 2021 49.95 51.65 49.95 51.09 1,062,011 +0.83(+1.65%)
Apr 23, 2021 49.90 50.48 49.55 50.26 662,592 +0.38(+0.75%)
Apr 22, 2021 50.53 51.05 49.36 49.88 1,095,767 -0.53(-1.06%)
Apr 21, 2021 49.17 50.74 48.90 50.42 1,309,847 +1.22(+2.47%)
Apr 20, 2021 49.73 50.13 48.84 49.20 910,249 -0.22(-0.44%)
Apr 19, 2021 49.82 50.37 49.20 49.42 989,063 -0.71(-1.42%)
Apr 16, 2021 49.48 50.41 48.72 50.13 868,503 +0.85(+1.73%)
Apr 15, 2021 49.49 49.80 48.48 49.28 692,040 -0.08(-0.16%)
Apr 14, 2021 49.16 49.57 48.68 49.36 558,580 -0.11(-0.22%)
Apr 13, 2021 48.89 49.58 48.51 49.47 725,133 +0.11(+0.22%)
Apr 12, 2021 48.49 49.44 45.85 49.36 814,130 +0.87(+1.80%)
Apr 09, 2021 47.80 48.96 47.52 48.49 609,953 +0.01(+0.02%)
Apr 08, 2021 47.51 48.89 47.40 48.48 797,741 +0.81(+1.70%)
Apr 07, 2021 47.53 48.28 46.56 47.67 356,279 +0.05(+0.10%)
Apr 06, 2021 47.77 48.67 47.50 47.62 611,162 +0.21(+0.44%)
Apr 05, 2021 47.71 48.38 46.76 47.41 609,949 -0.04(-0.08%)
Apr 01, 2021 46.58 47.99 45.81 47.45 743,522 +1.00(+2.15%)
Mar 31, 2021 45.26 47.99 44.62 46.45 937,388 +1.59(+3.55%)
Mar 30, 2021 43.96 45.08 43.80 44.86 556,366 +0.72(+1.64%)
Mar 29, 2021 44.01 45.53 43.15 44.13 404,645 +0.06(+0.13%)
Mar 26, 2021 44.01 44.58 42.79 44.07 285,931 +0.12(+0.27%)
Mar 25, 2021 41.26 44.54 41.07 43.95 767,397 +1.81(+4.30%)
Mar 24, 2021 42.85 43.59 41.73 42.14 487,737 -0.41(-0.95%)
Mar 23, 2021 43.22 44.17 41.87 42.55 463,297 -0.91(-2.10%)
Mar 22, 2021 39.86 43.56 38.23 43.46 1,086,369 +1.87(+4.50%)
Mar 19, 2021 41.73 42.94 40.92 41.59 772,620 -0.60(-1.43%)
Mar 18, 2021 42.96 43.40 40.21 42.19 581,125 -1.22(-2.80%)
Mar 17, 2021 43.22 44.59 42.26 43.41 673,174 -0.30(-0.68%)
Mar 16, 2021 45.52 46.02 43.08 43.71 836,266 -1.81(-3.98%)
Mar 15, 2021 46.35 46.49 44.81 45.52 551,283 -0.83(-1.79%)
Mar 12, 2021 44.54 46.64 44.37 46.35 510,230 +2.01(+4.53%)
Mar 11, 2021 44.65 45.89 44.31 44.34 861,169 +0.04(+0.09%)
Mar 10, 2021 43.86 44.74 43.25 44.30 573,449 +1.38(+3.20%)
Mar 09, 2021 43.36 44.03 41.57 42.93 635,157 +0.45(+1.05%)
Mar 08, 2021 46.17 47.47 41.80 42.48 715,307 -4.17(-8.95%)
Mar 05, 2021 46.01 47.39 43.95 46.65 486,726 +1.13(+2.48%)
Mar 04, 2021 45.82 47.18 44.30 45.53 941,181 -0.14(-0.30%)
Mar 03, 2021 45.94 47.01 44.43 45.66 654,340 +0.20(+0.44%)
Mar 02, 2021 44.16 46.43 43.54 45.47 707,269 +1.45(+3.30%)
Mar 01, 2021 45.44 46.11 43.57 44.01 570,953 +0.14(+0.32%)
Feb 26, 2021 47.35 47.81 43.52 43.87 238,510 -2.34(-5.07%)
Feb 25, 2021 48.73 49.20 45.54 46.22 735,104 -2.98(-6.05%)
Feb 24, 2021 47.48 49.44 46.01 49.20 901,437 +1.69(+3.56%)
Feb 23, 2021 44.40 47.75 42.20 47.50 824,954 +1.97(+4.32%)
Feb 22, 2021 45.69 47.03 44.49 45.54 665,590 -1.00(-2.15%)
Feb 19, 2021 46.08 47.87 44.43 46.54 350,637 +0.45(+0.99%)
Feb 18, 2021 47.00 47.00 44.15 46.08 199,011 -0.70(-1.50%)
Feb 17, 2021 47.88 47.99 45.72 46.78 204,960 -1.23(-2.55%)
Feb 16, 2021 47.81 49.21 47.13 48.01 314,305 +0.25(+0.52%)
Feb 12, 2021 47.05 49.01 45.53 47.76 227,590 +0.59(+1.26%)
Feb 11, 2021 48.49 49.11 46.69 47.17 176,259 -1.20(-2.47%)
Feb 10, 2021 46.74 48.80 45.93 48.36 712,728 +2.08(+4.49%)
Feb 09, 2021 45.37 47.67 44.61 46.29 385,256 +0.45(+0.99%)
Feb 08, 2021 46.56 47.42 45.74 45.83 379,029 -0.34(-0.73%)
Feb 05, 2021 46.47 48.43 45.85 46.17 551,838 +0.40(+0.86%)
Feb 04, 2021 45.54 46.44 44.86 45.77 437,506 +0.68(+1.51%)
Feb 03, 2021 44.46 45.71 43.54 45.09 840,427 +0.68(+1.54%)
Feb 02, 2021 42.87 44.64 42.17 44.41 613,223 +2.23(+5.28%)
Feb 01, 2021 39.46 42.46 39.07 42.18 689,583 +3.32(+8.55%)
Jan 29, 2021 41.68 41.68 38.43 38.86 617,659 -2.15(-5.23%)
Jan 28, 2021 39.73 43.46 39.73 41.01 695,283 +2.08(+5.34%)
Jan 27, 2021 40.61 42.67 38.86 38.93 899,709 -2.80(-6.71%)
Jan 26, 2021 43.37 43.38 41.64 41.73 773,810 -0.87(-2.04%)
Jan 25, 2021 45.46 46.56 41.39 42.60 1,106,133 -2.75(-6.06%)
Jan 22, 2021 43.13 45.90 41.81 45.35 3,631,338 +1.60(+3.66%)
Jan 21, 2021 44.43 45.29 42.43 43.75 1,935,604 -3.35(-7.12%)
Jan 20, 2021 49.45 50.10 46.34 47.10 575,920 -2.85(-5.70%)
Jan 19, 2021 51.05 51.20 48.03 49.95 735,202 -1.06(-2.07%)
Jan 15, 2021 51.70 52.01 48.04 51.01 645,059 -1.08(-2.07%)
Jan 14, 2021 51.86 54.02 50.53 52.08 842,803 +0.65(+1.27%)
Jan 13, 2021 52.44 53.26 50.80 51.43 354,507 -1.28(-2.42%)
Jan 12, 2021 49.33 53.24 48.51 52.71 465,287 +4.09(+8.42%)
Jan 11, 2021 47.26 50.15 46.79 48.61 298,753 +1.03(+2.16%)
Jan 08, 2021 48.05 50.97 47.24 47.58 373,588 +1.75(+3.82%)
Jan 07, 2021 44.47 45.84 44.01 45.83 243,551 +2.31(+5.32%)
Jan 06, 2021 42.02 44.88 40.65 43.52 345,258 +1.19(+2.80%)
Jan 05, 2021 40.84 42.34 39.06 42.33 298,206 +2.10(+5.21%)
Jan 04, 2021 41.29 44.14 39.31 40.23 392,600 +0.17(+0.42%)
Dec 31, 2020 40.07 40.07 40.07 189,491 +0.66(+1.68%)
Dec 30, 2020 38.06 39.41 37.42 39.40 189,491 +1.28(+3.35%)
Dec 29, 2020 37.68 38.42 36.95 38.13 185,431 +0.45(+1.18%)
Dec 28, 2020 38.47 38.76 36.71 37.68 175,222 -0.38(-0.99%)
Dec 24, 2020 39.10 39.46 37.30 38.06 70,471 -0.99(-2.53%)
Dec 23, 2020 38.28 39.06 37.45 39.05 260,359 +0.61(+1.60%)
Dec 22, 2020 36.91 38.44 36.17 38.43 210,297 +1.37(+3.71%)
Dec 21, 2020 36.63 38.19 36.10 37.06 241,742 +0.06(+0.16%)
Dec 18, 2020 36.46 37.45 35.73 37.00 285,928 +0.67(+1.85%)
Dec 17, 2020 35.19 36.77 34.67 36.33 169,613 +1.06(+3.00%)
Dec 16, 2020 34.20 35.48 33.39 35.27 241,715 +1.05(+3.06%)
Dec 15, 2020 35.63 36.14 33.55 34.22 436,997 -1.63(-4.55%)
Dec 14, 2020 36.13 36.55 34.63 35.85 548,009 -0.23(-0.63%)
Dec 11, 2020 35.57 36.47 35.21 36.08 203,021 +0.22(+0.61%)
Dec 10, 2020 35.07 36.09 34.30 35.86 243,719 +0.72(+2.05%)
Dec 09, 2020 34.20 35.38 33.44 35.14 455,766 +1.20(+3.53%)
Dec 08, 2020 33.51 33.99 33.18 33.94 894,925 +0.38(+1.12%)
Dec 07, 2020 33.78 33.82 32.84 33.57 259,062 -0.22(-0.64%)
Dec 04, 2020 33.07 34.45 32.69 33.79 508,868 +0.82(+2.49%)
Dec 03, 2020 34.15 34.45 32.62 32.97 260,233 -1.11(-3.25%)
Dec 02, 2020 34.61 34.61 33.71 34.07 183,109 -0.61(-1.77%)
Dec 01, 2020 35.17 35.43 34.36 34.68 378,604 -0.17(-0.48%)
Nov 30, 2020 35.19 35.50 34.19 34.85 419,054 -0.23(-0.65%)
Nov 27, 2020 35.21 35.57 34.91 35.08 57,783 -0.17(-0.48%)
Nov 25, 2020 35.21 35.71 34.70 35.25 215,854 +0.09(+0.25%)
Nov 24, 2020 34.69 35.70 34.67 35.16 193,771 +0.43(+1.25%)
Nov 23, 2020 35.68 35.85 34.14 34.72 611,612 -0.41(-1.15%)
Nov 20, 2020 34.70 35.71 34.57 35.13 617,506 +0.42(+1.22%)
Nov 19, 2020 33.72 34.99 33.40 34.70 679,185 +0.94(+2.78%)
Nov 18, 2020 35.08 35.71 32.53 33.77 719,208 -1.19(-3.39%)
Nov 17, 2020 34.09 35.08 33.59 34.95 690,105 +0.86(+2.52%)
Nov 16, 2020 32.87 34.58 32.61 34.09 722,678 +1.38(+4.23%)
Nov 13, 2020 31.08 32.80 30.98 32.71 3,609,206 +0.84(+2.64%)
Nov 12, 2020 32.84 32.96 30.77 31.87 1,026,161 -1.72(-5.12%)
Nov 11, 2020 34.90 36.66 31.63 33.59 751,934 -3.08(-8.41%)
Nov 10, 2020 37.83 37.83 34.89 36.67 159,808 -0.72(-1.93%)
Nov 09, 2020 38.03 38.03 36.52 37.39 119,666 +0.90(+2.46%)
Nov 06, 2020 35.61 36.99 35.61 36.49 152,909 +0.24(+0.65%)
Nov 05, 2020 35.54 37.30 35.53 36.26 100,841 +1.26(+3.61%)
Nov 04, 2020 35.56 35.63 33.83 34.99 136,702 -0.54(-1.53%)
Nov 03, 2020 35.39 36.42 34.83 35.53 92,975 +0.18(+0.50%)
Nov 02, 2020 35.00 37.04 34.27 35.36 150,345 +0.71(+2.05%)
Oct 30, 2020 34.11 35.96 34.09 34.65 157,564 +0.23(+0.66%)
Oct 29, 2020 34.10 34.83 32.87 34.42 227,327 +0.62(+1.84%)
Oct 28, 2020 34.75 35.13 32.94 33.80 261,843 -1.33(-3.80%)
Oct 27, 2020 36.39 36.55 34.89 35.13 212,007 -0.86(-2.39%)
Oct 26, 2020 35.78 36.96 35.15 35.99 149,714 -0.05(-0.14%)
Oct 23, 2020 35.10 36.32 34.96 36.04 180,131 +0.96(+2.73%)
Oct 22, 2020 37.41 38.39 34.98 35.08 275,110 -2.18(-5.86%)
Oct 21, 2020 38.12 39.46 35.40 37.26 270,562 -0.51(-1.36%)
Oct 20, 2020 37.26 40.34 37.26 37.78 633,628 +0.41(+1.08%)
Oct 19, 2020 39.16 39.45 36.27 37.37 337,699 -2.14(-5.43%)
Oct 16, 2020 39.02 39.91 38.74 39.52 205,329 +0.79(+2.04%)
Oct 15, 2020 37.09 39.42 34.75 38.73 271,168 +2.00(+5.43%)
Oct 14, 2020 34.40 38.57 33.89 36.73 693,807 +2.85(+8.40%)
Oct 13, 2020 31.69 34.42 31.52 33.88 98,001 +2.09(+6.56%)
Oct 12, 2020 30.48 32.07 30.08 31.80 196,933 +1.77(+5.89%)
Oct 09, 2020 30.20 30.52 29.64 30.03 145,521 +0.02(+0.07%)
Oct 08, 2020 29.74 30.39 29.46 30.01 458,000 +0.30(+1.00%)
Oct 07, 2020 29.65 30.13 29.33 29.71 243,331 -0.12(-0.40%)
Oct 06, 2020 29.79 29.96 29.15 29.83 513,979 +0.27(+0.90%)
Oct 05, 2020 30.04 30.14 29.15 29.57 365,749 -0.25(-0.83%)
Oct 02, 2020 28.83 30.08 28.81 29.81 141,676 -0.33(-1.08%)
Oct 01, 2020 31.11 32.60 28.89 30.14 319,592 -0.89(-2.87%)
Sep 30, 2020 29.66 31.03 28.71 31.03 384,198 +1.36(+4.60%)
Sep 29, 2020 30.45 31.71 28.30 29.66 579,655 -2.08(-6.54%)
Sep 28, 2020 34.72 34.93 29.94 31.74 804,922 -2.64(-7.67%)
Sep 25, 2020 30.94 34.83 30.63 34.38 339,922 +2.76(+8.72%)
Sep 24, 2020 29.83 33.10 29.80 31.62 710,306 -1.47(-4.45%)
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.