Skip to main content

Bentley Systems Inc Cl B (NQ: BSY )

51.10 -0.47 (-0.91%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 51.49 51.94 50.72 51.57 3,302,612 +0.18(+0.35%)
Jun 20, 2024 51.78 52.12 51.18 51.39 2,197,223 -0.48(-0.93%)
Jun 18, 2024 51.23 52.00 50.68 51.87 2,017,847 +0.60(+1.17%)
Jun 17, 2024 50.15 51.32 50.12 51.27 1,141,543 +1.08(+2.15%)
Jun 14, 2024 50.41 50.77 49.85 50.19 1,308,491 -0.25(-0.50%)
Jun 13, 2024 51.49 51.49 50.22 50.44 1,245,989 -0.94(-1.83%)
Jun 12, 2024 51.50 52.41 51.05 51.38 1,180,957 +0.68(+1.34%)
Jun 11, 2024 48.85 50.77 48.58 50.70 1,399,354 +1.75(+3.58%)
Jun 10, 2024 49.99 50.07 48.08 48.95 1,388,932 -1.87(-3.68%)
Jun 07, 2024 50.16 50.92 49.68 50.82 1,098,989 +0.44(+0.87%)
Jun 06, 2024 50.47 50.69 49.76 50.38 1,691,952 -0.29(-0.57%)
Jun 05, 2024 50.11 50.94 50.07 50.67 1,477,776 +1.08(+2.18%)
Jun 04, 2024 49.76 50.74 49.52 49.59 1,382,252 -0.04(-0.08%)
Jun 03, 2024 49.92 50.57 49.06 49.63 1,929,974 -0.55(-1.09%)
May 31, 2024 50.18 51.31 49.11 50.18 4,554,424 +0.00(+0.00%)
May 30, 2024 51.46 51.97 50.02 50.18 1,282,695 -1.73(-3.33%)
May 29, 2024 51.98 52.61 51.01 51.91 1,417,867 -0.75(-1.42%)
May 28, 2024 53.34 53.41 52.01 52.66 1,650,820 -0.57(-1.07%)
May 24, 2024 52.52 53.40 52.35 53.23 1,153,971 +0.61(+1.16%)
May 23, 2024 53.02 53.39 52.21 52.62 2,567,958 -0.57(-1.07%)
May 22, 2024 52.44 53.65 51.90 53.19 3,684,207 -3.47(-6.12%)
May 21, 2024 56.98 57.12 56.38 56.65 899,068 -0.33(-0.58%)
May 20, 2024 56.43 57.06 56.08 56.98 1,270,004 +0.59(+1.05%)
May 17, 2024 56.06 56.42 55.74 56.39 895,892 +0.38(+0.68%)
May 16, 2024 55.53 56.14 55.08 56.01 1,006,226 +0.48(+0.86%)
May 15, 2024 55.53 56.36 55.43 55.53 1,207,313 +0.11(+0.20%)
May 14, 2024 54.78 55.46 54.53 55.42 917,017 +0.65(+1.19%)
May 13, 2024 55.68 55.88 54.71 54.77 935,790 -0.64(-1.15%)
May 10, 2024 55.03 55.65 55.01 55.41 895,021 +0.47(+0.85%)
May 09, 2024 54.54 54.99 54.28 54.94 872,671 +0.65(+1.20%)
May 08, 2024 54.67 54.76 53.71 54.29 1,016,711 -0.57(-1.04%)
May 07, 2024 53.93 55.00 53.60 54.86 2,108,819 +1.39(+2.60%)
May 06, 2024 53.26 53.69 53.15 53.48 1,355,267 +0.30(+0.56%)
May 03, 2024 52.28 53.35 52.28 53.18 874,255 +1.50(+2.90%)
May 02, 2024 51.66 52.05 51.44 51.68 999,164 +0.27(+0.52%)
May 01, 2024 52.36 52.49 51.32 51.41 1,061,368 -1.06(-2.02%)
Apr 30, 2024 53.47 53.74 52.42 52.47 1,080,178 -1.03(-1.92%)
Apr 29, 2024 54.17 54.36 53.21 53.50 1,106,230 -0.43(-0.80%)
Apr 26, 2024 54.80 54.91 53.89 53.92 905,442 -0.38(-0.70%)
Apr 25, 2024 53.50 54.61 53.25 54.30 989,058 -0.07(-0.13%)
Apr 24, 2024 54.17 54.90 53.91 54.37 1,035,556 +0.02(+0.04%)
Apr 23, 2024 53.45 54.93 53.37 54.35 2,388,181 +1.22(+2.29%)
Apr 22, 2024 52.86 53.23 52.14 53.14 2,412,295 +0.74(+1.41%)
Apr 19, 2024 51.80 52.56 50.98 52.40 4,347,939 +0.40(+0.77%)
Apr 18, 2024 51.10 54.10 49.23 52.00 11,945,426 +1.95(+3.89%)
Apr 17, 2024 49.19 51.37 49.00 50.05 4,244,947 +1.21(+2.47%)
Apr 16, 2024 47.40 49.48 46.79 48.84 2,941,276 +1.35(+2.84%)
Apr 15, 2024 48.54 48.68 47.38 47.49 975,577 -0.62(-1.29%)
Apr 12, 2024 49.33 49.56 47.74 48.11 1,738,892 -1.77(-3.54%)
Apr 11, 2024 50.01 50.59 49.80 49.88 1,561,993 +0.11(+0.22%)
Apr 10, 2024 49.54 50.19 49.14 49.77 1,117,296 -0.90(-1.77%)
Apr 09, 2024 50.29 50.71 50.29 50.67 797,211 +0.32(+0.63%)
Apr 08, 2024 49.46 50.46 49.46 50.35 916,153 +0.89(+1.80%)
Apr 05, 2024 48.98 49.79 48.64 49.46 1,115,282 +0.44(+0.90%)
Apr 04, 2024 49.67 50.89 48.90 49.02 1,058,971 -0.21(-0.43%)
Apr 03, 2024 49.78 50.50 49.20 49.23 1,164,176 -0.84(-1.68%)
Apr 02, 2024 49.46 50.72 49.34 50.07 1,312,666 -0.24(-0.48%)
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.