Skip to main content

Bentley Systems Inc Cl B (NQ: BSY )

51.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 52.56 52.70 51.29 51.95 1,653,838 -0.57(-1.08%)
Nov 29, 2023 52.43 53.16 52.32 52.51 630,165 +0.68(+1.31%)
Nov 28, 2023 51.44 52.12 51.24 51.84 616,521 +0.28(+0.54%)
Nov 27, 2023 51.89 52.08 51.47 51.56 779,990 -0.59(-1.13%)
Nov 24, 2023 51.76 52.43 51.33 52.15 347,684 +0.18(+0.35%)
Nov 22, 2023 52.95 53.03 51.91 51.97 949,642 -0.56(-1.06%)
Nov 21, 2023 52.76 53.19 52.04 52.52 727,458 -0.36(-0.68%)
Nov 20, 2023 52.86 53.67 52.77 52.88 913,262 +0.11(+0.21%)
Nov 17, 2023 52.49 52.89 52.17 52.77 699,172 -0.20(-0.38%)
Nov 16, 2023 52.91 53.11 52.50 52.97 498,033 +0.00(+0.00%)
Nov 15, 2023 53.31 53.72 52.56 52.97 665,677 -0.17(-0.32%)
Nov 14, 2023 52.39 53.36 52.28 53.14 1,078,056 +1.65(+3.20%)
Nov 13, 2023 51.29 51.62 50.77 51.50 649,556 -0.29(-0.56%)
Nov 10, 2023 50.49 51.89 50.33 51.79 631,924 +1.51(+3.00%)
Nov 09, 2023 51.39 51.62 50.05 50.28 666,938 -0.97(-1.89%)
Nov 08, 2023 51.99 52.15 51.13 51.25 1,155,218 -0.67(-1.29%)
Nov 07, 2023 50.43 53.38 48.89 51.92 2,108,888 +4.02(+8.40%)
Nov 06, 2023 49.04 49.21 47.37 47.90 1,754,344 -1.35(-2.74%)
Nov 03, 2023 47.88 49.52 47.88 49.24 1,094,723 +1.40(+2.92%)
Nov 02, 2023 48.33 48.83 47.20 47.85 1,731,919 -0.07(-0.15%)
Nov 01, 2023 48.36 48.81 47.37 47.91 1,121,817 -0.62(-1.27%)
Oct 31, 2023 48.39 48.77 47.94 48.53 644,658 +0.19(+0.39%)
Oct 30, 2023 48.79 48.79 47.90 48.34 856,966 +0.12(+0.25%)
Oct 27, 2023 48.68 49.00 47.91 48.22 700,455 -0.39(-0.80%)
Oct 26, 2023 48.88 49.56 48.16 48.61 707,482 -0.18(-0.37%)
Oct 25, 2023 49.88 50.26 48.69 48.79 1,007,911 -1.37(-2.73%)
Oct 24, 2023 49.79 50.38 49.60 50.16 925,714 +0.53(+1.07%)
Oct 23, 2023 49.67 50.49 48.92 49.63 761,947 -0.28(-0.56%)
Oct 20, 2023 51.05 51.05 49.42 49.91 1,030,887 -1.34(-2.61%)
Oct 19, 2023 53.24 53.46 51.14 51.25 867,230 -1.72(-3.24%)
Oct 18, 2023 53.53 53.70 52.92 52.96 692,457 -0.90(-1.67%)
Oct 17, 2023 52.43 54.04 52.39 53.86 1,254,180 +0.91(+1.71%)
Oct 16, 2023 52.63 53.41 52.32 52.95 792,958 +0.69(+1.32%)
Oct 13, 2023 52.93 52.94 52.10 52.27 1,103,950 -0.69(-1.30%)
Oct 12, 2023 53.67 53.87 52.37 52.95 1,595,243 -0.64(-1.19%)
Oct 11, 2023 53.02 53.89 53.00 53.59 1,080,324 +0.82(+1.55%)
Oct 10, 2023 52.70 53.84 52.68 52.77 1,355,074 -0.06(-0.11%)
Oct 09, 2023 51.84 52.91 51.68 52.83 785,952 +0.59(+1.13%)
Oct 06, 2023 50.75 52.77 50.05 52.25 1,196,842 +0.93(+1.81%)
Oct 05, 2023 50.89 51.61 50.37 51.32 1,277,094 +0.35(+0.69%)
Oct 04, 2023 49.22 50.99 49.22 50.97 1,238,220 +2.07(+4.23%)
Oct 03, 2023 49.41 50.05 48.61 48.90 862,251 -0.94(-1.89%)
Oct 02, 2023 49.99 50.49 49.70 49.84 767,562 -0.21(-0.42%)
Sep 29, 2023 50.26 51.27 49.86 50.05 956,594 +0.15(+0.30%)
Sep 28, 2023 48.91 50.27 48.61 49.90 784,247 +0.79(+1.60%)
Sep 27, 2023 48.39 49.34 48.29 49.11 866,049 +0.89(+1.84%)
Sep 26, 2023 48.94 49.89 47.88 48.22 785,451 -0.95(-1.93%)
Sep 25, 2023 48.56 49.22 48.94 49.17 579,169 +0.46(+0.94%)
Sep 22, 2023 48.12 49.43 48.04 48.71 1,009,925 +0.69(+1.43%)
Sep 21, 2023 48.24 48.48 47.79 48.02 959,517 -0.81(-1.66%)
Sep 20, 2023 48.99 49.71 48.78 48.83 660,002 +0.00(+0.00%)
Sep 19, 2023 49.80 49.92 47.95 48.83 1,116,890 -1.08(-2.16%)
Sep 18, 2023 49.11 50.31 49.03 49.91 1,018,479 +0.48(+0.97%)
Sep 15, 2023 49.17 49.59 48.72 49.43 3,439,011 +0.14(+0.28%)
Sep 14, 2023 48.64 49.36 48.44 49.29 788,934 +0.79(+1.63%)
Sep 13, 2023 48.15 48.72 48.11 48.50 653,314 +0.35(+0.73%)
Sep 12, 2023 48.79 49.04 48.15 48.15 725,792 -1.23(-2.49%)
Sep 11, 2023 49.14 49.58 48.91 49.38 618,819 +0.47(+0.96%)
Sep 08, 2023 49.71 50.13 48.81 48.91 618,618 -0.75(-1.51%)
Sep 07, 2023 49.48 50.13 48.91 49.66 882,772 -0.39(-0.78%)
Sep 06, 2023 49.55 50.17 49.36 50.05 568,484 +0.43(+0.86%)
Sep 05, 2023 49.83 50.04 49.33 49.62 832,314 -0.45(-0.90%)
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.