Indicators

Bentley Systems Inc Cl B (NQ: BSY )

55.48 +0.47 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.