Bentley Systems Inc Cl B (NQ: BSY )

48.26 -1.35 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 42.19 42.71 41.98 42.70 1,377,244 +0.72(+1.70%)
Mar 30, 2023 42.27 42.28 41.89 41.98 516,041 +0.10(+0.24%)
Mar 29, 2023 41.69 41.98 41.39 41.88 639,468 +0.68(+1.64%)
Mar 28, 2023 41.11 41.47 40.74 41.21 550,715 +0.00(+0.00%)
Mar 27, 2023 41.18 41.77 41.02 41.21 709,225 +0.06(+0.14%)
Mar 24, 2023 41.11 41.24 40.59 41.15 535,114 +0.16(+0.39%)
Mar 23, 2023 40.43 41.40 40.43 40.99 596,846 +0.82(+2.05%)
Mar 22, 2023 41.42 41.51 40.14 40.16 784,886 -1.39(-3.35%)
Mar 21, 2023 41.13 41.67 41.02 41.55 620,569 +0.56(+1.36%)
Mar 20, 2023 40.72 41.11 40.36 41.00 981,012 +0.30(+0.73%)
Mar 17, 2023 40.92 41.26 40.45 40.70 1,049,764 -0.01(-0.02%)
Mar 16, 2023 39.81 41.11 39.75 40.71 805,031 +0.67(+1.66%)
Mar 15, 2023 39.27 40.09 38.76 40.04 903,846 +0.32(+0.80%)
Mar 14, 2023 39.31 40.18 39.27 39.73 918,620 +1.07(+2.77%)
Mar 13, 2023 37.63 38.81 36.96 38.65 918,119 +0.64(+1.67%)
Mar 10, 2023 39.19 39.34 37.58 38.02 775,115 -1.27(-3.24%)
Mar 09, 2023 39.85 40.38 39.05 39.29 820,007 -0.42(-1.05%)
Mar 08, 2023 39.64 40.07 39.64 39.71 829,678 -0.03(-0.07%)
Mar 07, 2023 40.62 40.81 39.29 39.74 914,741 -0.96(-2.37%)
Mar 06, 2023 42.49 42.49 40.52 40.70 863,560 -1.49(-3.53%)
Mar 03, 2023 41.59 42.29 41.27 42.19 960,907 +0.76(+1.85%)
Mar 02, 2023 39.55 41.62 39.35 41.42 1,425,621 +1.84(+4.64%)
Mar 01, 2023 40.22 40.27 39.23 39.59 957,257 -0.60(-1.48%)
Feb 28, 2023 38.32 41.38 38.12 40.18 1,395,366 +1.24(+3.19%)
Feb 27, 2023 39.58 39.78 38.69 38.94 817,051 -0.28(-0.71%)
Feb 24, 2023 39.94 40.37 39.08 39.22 554,872 -1.37(-3.38%)
Feb 23, 2023 40.27 40.67 39.89 40.59 514,582 +0.85(+2.15%)
Feb 22, 2023 39.97 40.41 39.51 39.74 586,360 +0.00(+0.00%)
Feb 21, 2023 40.04 40.71 39.53 39.74 648,516 -0.87(-2.15%)
Feb 17, 2023 40.56 40.78 40.16 40.61 661,494 -0.04(-0.10%)
Feb 16, 2023 40.65 41.23 40.15 40.65 507,067 -0.71(-1.73%)
Feb 15, 2023 40.48 41.49 40.31 41.36 346,640 +0.74(+1.83%)
Feb 14, 2023 38.75 40.73 38.66 40.62 664,015 +1.65(+4.22%)
Feb 13, 2023 39.04 39.25 38.78 38.97 714,137 +0.19(+0.49%)
Feb 10, 2023 39.58 39.66 38.70 38.78 509,964 -1.15(-2.88%)
Feb 09, 2023 40.95 40.95 39.89 39.94 721,796 -0.30(-0.74%)
Feb 08, 2023 41.04 41.48 40.04 40.23 471,007 -0.97(-2.36%)
Feb 07, 2023 40.60 41.30 40.20 41.21 550,210 +0.62(+1.54%)
Feb 06, 2023 40.60 40.98 40.36 40.58 528,508 -0.47(-1.14%)
Feb 03, 2023 41.05 41.78 40.21 41.05 909,933 -0.88(-2.11%)
Feb 02, 2023 40.61 42.00 40.27 41.93 1,324,385 +1.67(+4.14%)
Feb 01, 2023 38.69 40.27 38.49 40.26 939,845 +1.53(+3.94%)
Jan 31, 2023 38.52 38.78 38.41 38.74 567,265 +0.25(+0.64%)
Jan 30, 2023 38.38 38.75 37.97 38.49 680,949 -0.36(-0.92%)
Jan 27, 2023 38.06 38.98 37.91 38.84 823,333 +0.57(+1.48%)
Jan 26, 2023 38.37 38.84 37.90 38.28 586,149 +0.53(+1.39%)
Jan 25, 2023 37.31 38.01 36.30 37.75 555,368 -0.26(-0.68%)
Jan 24, 2023 38.23 38.46 37.83 38.01 546,840 -0.57(-1.47%)
Jan 23, 2023 38.08 38.60 37.66 38.58 654,587 +0.59(+1.54%)
Jan 20, 2023 37.16 38.07 37.02 37.99 507,199 +1.19(+3.23%)
Jan 19, 2023 37.08 37.52 36.66 36.80 483,092 -0.66(-1.77%)
Jan 18, 2023 38.06 38.57 37.13 37.47 588,572 -0.37(-0.97%)
Jan 17, 2023 37.52 37.95 37.34 37.83 607,688 +0.16(+0.42%)
Jan 13, 2023 37.10 37.71 36.82 37.67 501,161 +0.32(+0.85%)
Jan 12, 2023 37.85 38.15 36.82 37.36 587,537 -0.54(-1.41%)
Jan 11, 2023 37.20 37.93 36.91 37.89 851,720 +0.95(+2.58%)
Jan 10, 2023 35.81 37.02 35.81 36.94 669,682 +0.80(+2.22%)
Jan 09, 2023 35.55 36.41 35.35 36.14 1,131,665 +1.01(+2.88%)
Jan 06, 2023 34.50 35.15 33.48 35.12 892,408 +0.70(+2.05%)
Jan 05, 2023 36.10 36.15 34.36 34.42 1,315,463 -2.10(-5.76%)
Jan 04, 2023 36.70 36.82 35.80 36.52 518,020 +0.09(+0.25%)
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.