Skip to main content

Bentley Systems Inc Cl B (NQ: BSY )

49.97 -0.16 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 53.42 54.28 53.32 53.99 972,520 +1.08(+2.03%)
Jun 29, 2023 52.96 53.21 52.54 52.91 526,114 -0.14(-0.26%)
Jun 28, 2023 52.49 53.18 52.46 53.05 854,695 +0.57(+1.08%)
Jun 27, 2023 51.77 52.58 51.77 52.48 788,270 +0.93(+1.80%)
Jun 26, 2023 51.43 52.14 51.43 51.56 643,238 +0.07(+0.14%)
Jun 23, 2023 51.98 52.14 51.39 51.49 2,449,353 -0.87(-1.65%)
Jun 22, 2023 52.27 52.45 51.83 52.36 634,508 +0.01(+0.02%)
Jun 21, 2023 52.48 52.66 51.92 52.35 703,712 -0.42(-0.79%)
Jun 20, 2023 52.66 53.59 52.02 52.76 814,810 -0.29(-0.54%)
Jun 16, 2023 53.97 54.00 52.96 53.05 1,731,892 -0.73(-1.35%)
Jun 15, 2023 52.97 53.92 52.83 53.78 1,109,497 +0.60(+1.12%)
Jun 14, 2023 52.85 53.63 52.61 53.18 1,301,404 +0.58(+1.10%)
Jun 13, 2023 51.77 52.63 51.55 52.60 1,396,279 +0.97(+1.87%)
Jun 12, 2023 50.77 51.72 50.44 51.64 937,799 +1.22(+2.43%)
Jun 09, 2023 49.86 50.89 49.76 50.41 1,051,858 +0.58(+1.16%)
Jun 08, 2023 49.14 49.86 48.56 49.84 972,351 +0.82(+1.67%)
Jun 07, 2023 49.79 50.44 48.97 49.02 971,642 -0.93(-1.85%)
Jun 06, 2023 49.82 50.32 49.53 49.95 755,729 -0.05(-0.10%)
Jun 05, 2023 49.53 50.08 49.28 50.00 924,471 +0.31(+0.62%)
Jun 02, 2023 49.45 50.08 49.07 49.69 1,841,073 +0.57(+1.15%)
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.