Skip to main content

Bentley Systems, Incorporated - Class B Common Stock (NQ:BSY)

53.97 +1.33 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.53 54.03 52.94 53.97 2,189,977 +1.33(+2.53%)
Jun 27, 2025 52.75 53.29 52.34 52.64 2,745,972 +0.01(+0.02%)
Jun 26, 2025 52.86 52.97 52.30 52.63 1,229,879 +0.21(+0.40%)
Jun 25, 2025 52.55 52.90 52.11 52.42 1,739,026 -0.13(-0.25%)
Jun 24, 2025 52.00 52.67 51.51 52.55 1,932,000 +0.72(+1.39%)
Jun 23, 2025 50.77 51.86 50.33 51.83 1,862,134 +1.10(+2.17%)
Jun 20, 2025 50.72 51.22 50.23 50.73 2,809,764 +0.01(+0.02%)
Jun 18, 2025 50.07 50.99 49.49 50.72 2,420,466 +0.32(+0.63%)
Jun 17, 2025 49.89 50.54 49.77 50.40 2,269,143 +0.38(+0.76%)
Jun 16, 2025 49.34 50.15 49.31 50.02 2,316,333 +0.68(+1.38%)
Jun 13, 2025 48.57 49.35 48.55 49.34 1,252,377 +0.16(+0.33%)
Jun 12, 2025 48.25 49.21 48.16 49.18 1,289,966 +0.91(+1.89%)
Jun 11, 2025 48.05 48.50 47.91 48.27 1,156,386 +0.31(+0.65%)
Jun 10, 2025 47.84 48.21 47.61 47.96 1,632,403 +0.17(+0.36%)
Jun 09, 2025 49.77 49.86 47.70 47.79 1,773,954 -1.96(-3.94%)
Jun 06, 2025 49.23 49.77 49.07 49.75 1,876,014 +0.60(+1.22%)
Jun 05, 2025 48.73 49.99 48.65 49.15 2,648,352 +0.63(+1.30%)
Jun 04, 2025 47.61 48.55 47.40 48.52 2,762,100 +0.87(+1.83%)
Jun 03, 2025 47.31 47.78 47.20 47.65 1,870,934 +0.01(+0.02%)
Jun 02, 2025 47.58 47.69 47.12 47.64 1,247,259 -0.09(-0.19%)
May 30, 2025 47.86 48.13 47.49 47.73 6,092,552 -0.25(-0.52%)
May 29, 2025 48.30 48.30 47.67 47.98 1,643,583 +0.05(+0.10%)
May 28, 2025 48.34 48.39 47.71 47.93 1,261,212 -0.41(-0.85%)
May 27, 2025 48.00 48.39 47.54 48.34 1,415,779 +0.92(+1.94%)
May 23, 2025 47.32 47.66 47.20 47.42 858,390 -0.23(-0.48%)
May 22, 2025 47.25 47.84 47.15 47.65 1,381,326 +0.34(+0.72%)
May 21, 2025 47.99 48.10 47.28 47.31 1,032,077 -0.75(-1.56%)
May 20, 2025 48.00 48.12 47.59 48.06 1,410,310 -0.04(-0.08%)
May 19, 2025 47.46 48.40 47.46 48.10 1,593,033 +0.13(+0.27%)
May 16, 2025 48.34 48.34 47.66 47.97 1,019,742 -0.28(-0.58%)
May 15, 2025 48.05 48.47 47.80 48.25 1,089,356 +0.30(+0.63%)
May 14, 2025 48.15 48.29 47.49 47.95 1,026,754 -0.19(-0.39%)
May 13, 2025 47.85 48.30 47.69 48.14 1,315,256 +0.41(+0.86%)
May 12, 2025 47.87 47.96 46.73 47.73 1,536,040 +1.14(+2.45%)
May 09, 2025 47.28 47.28 46.21 46.59 1,039,785 -0.47(-1.00%)
May 08, 2025 46.50 47.68 46.34 47.06 1,757,079 +0.82(+1.77%)
May 07, 2025 43.28 46.31 42.72 46.24 2,525,748 +2.47(+5.64%)
May 06, 2025 43.66 44.09 43.12 43.77 1,484,072 -0.08(-0.18%)
May 05, 2025 43.34 44.36 43.34 43.85 1,089,114 +0.19(+0.44%)
May 02, 2025 43.43 43.79 42.65 43.66 833,958 +0.82(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.