Skip to main content

Bentley Systems Inc Cl B (NQ: BSY )

52.13 +0.55 (+1.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 42.18 42.40 41.41 41.88 1,493,696 -0.53(-1.24%)
May 05, 2023 42.51 42.71 41.81 42.41 946,854 +0.36(+0.85%)
May 04, 2023 42.46 42.66 41.93 42.05 510,363 -0.33(-0.78%)
May 03, 2023 41.52 43.19 41.48 42.38 786,705 +1.06(+2.55%)
May 02, 2023 42.58 42.58 41.25 41.33 1,014,073 -1.26(-2.97%)
May 01, 2023 42.14 42.85 42.03 42.59 616,445 +0.22(+0.52%)
Apr 28, 2023 41.84 42.41 41.29 42.37 789,249 +0.38(+0.90%)
Apr 27, 2023 41.74 42.01 41.51 41.99 720,154 +0.80(+1.93%)
Apr 26, 2023 41.26 41.44 40.74 41.20 772,060 +0.49(+1.20%)
Apr 25, 2023 41.93 41.93 40.71 40.71 647,705 -1.30(-3.10%)
Apr 24, 2023 42.42 42.68 41.66 42.01 431,517 -0.45(-1.06%)
Apr 21, 2023 42.33 42.79 42.13 42.46 411,677 +0.30(+0.71%)
Apr 20, 2023 42.58 42.81 41.90 42.16 801,924 -0.88(-2.04%)
Apr 19, 2023 42.93 43.42 42.67 43.04 653,485 -0.32(-0.73%)
Apr 18, 2023 42.81 43.38 42.66 43.36 700,824 +0.83(+1.94%)
Apr 17, 2023 42.13 42.66 41.90 42.53 414,908 +0.22(+0.52%)
Apr 14, 2023 42.12 42.67 41.69 42.31 288,031 -0.08(-0.19%)
Apr 13, 2023 41.81 42.66 41.81 42.39 515,525 +0.87(+2.09%)
Apr 12, 2023 42.07 42.37 41.44 41.52 713,681 -0.12(-0.29%)
Apr 11, 2023 41.59 41.91 41.31 41.64 405,910 -0.18(-0.43%)
Apr 10, 2023 41.07 41.83 40.84 41.82 360,633 +0.25(+0.60%)
Apr 06, 2023 41.28 41.90 41.01 41.57 551,403 -0.10(-0.24%)
Apr 05, 2023 42.44 42.63 41.06 41.67 547,167 -0.73(-1.71%)
Apr 04, 2023 43.09 43.24 42.33 42.40 529,228 -0.69(-1.59%)
Apr 03, 2023 42.43 43.13 42.25 43.09 714,808 +0.29(+0.67%)
Mar 31, 2023 42.29 42.81 42.08 42.80 1,373,909 +0.72(+1.70%)
Mar 30, 2023 42.37 42.39 41.99 42.08 514,791 +0.10(+0.24%)
Mar 29, 2023 41.79 42.08 41.49 41.98 637,919 +0.68(+1.64%)
Mar 28, 2023 41.21 41.57 40.84 41.31 549,381 +0.00(+0.00%)
Mar 27, 2023 41.28 41.87 41.12 41.31 707,508 +0.06(+0.14%)
Mar 24, 2023 41.21 41.34 40.69 41.25 533,818 +0.16(+0.39%)
Mar 23, 2023 40.53 41.51 40.53 41.09 595,400 +0.83(+2.05%)
Mar 22, 2023 41.52 41.61 40.24 40.26 782,985 -1.39(-3.35%)
Mar 21, 2023 41.23 41.77 41.12 41.65 619,066 +0.56(+1.36%)
Mar 20, 2023 40.82 41.21 40.46 41.10 978,636 +0.30(+0.73%)
Mar 17, 2023 41.02 41.36 40.55 40.80 1,047,222 -0.01(-0.02%)
Mar 16, 2023 39.90 41.21 39.84 40.81 803,081 +0.67(+1.66%)
Mar 15, 2023 39.36 40.19 38.86 40.14 901,658 +0.32(+0.80%)
Mar 14, 2023 39.40 40.28 39.36 39.82 916,395 +1.08(+2.78%)
Mar 13, 2023 37.72 38.90 37.04 38.75 915,896 +0.64(+1.67%)
Mar 10, 2023 39.28 39.43 37.67 38.11 773,238 -1.27(-3.24%)
Mar 09, 2023 39.94 40.47 39.15 39.38 818,021 -0.42(-1.05%)
Mar 08, 2023 39.73 40.17 39.73 39.80 827,669 -0.03(-0.08%)
Mar 07, 2023 40.72 40.91 39.38 39.83 912,526 -0.97(-2.37%)
Mar 06, 2023 42.60 42.60 40.62 40.80 861,469 -1.49(-3.53%)
Mar 03, 2023 41.69 42.39 41.37 42.29 958,580 +0.77(+1.85%)
Mar 02, 2023 39.64 41.72 39.44 41.52 1,422,169 +1.84(+4.64%)
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.