Skip to main content

Bentley Systems Inc Cl B (NQ: BSY )

49.44 -0.49 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 49.90 50.19 49.26 49.44 629,857 -0.49(-0.98%)
Jul 12, 2024 49.00 50.19 48.70 49.93 970,613 +1.13(+2.32%)
Jul 11, 2024 48.86 49.30 48.65 48.80 672,336 +0.39(+0.81%)
Jul 10, 2024 48.00 48.44 47.52 48.41 805,231 +0.61(+1.28%)
Jul 09, 2024 49.26 49.79 47.78 47.80 918,990 -1.55(-3.14%)
Jul 08, 2024 49.48 49.68 49.01 49.35 999,629 -0.13(-0.26%)
Jul 05, 2024 49.36 49.54 49.12 49.48 635,247 +0.02(+0.04%)
Jul 03, 2024 49.21 49.79 49.20 49.46 375,218 +0.21(+0.43%)
Jul 02, 2024 49.33 49.98 48.79 49.25 800,250 +0.22(+0.45%)
Jul 01, 2024 49.38 50.13 48.96 49.03 719,148 -0.33(-0.67%)
Jun 28, 2024 49.98 50.35 48.97 49.36 4,350,393 -0.32(-0.64%)
Jun 27, 2024 49.84 50.35 49.46 49.68 1,143,121 -0.16(-0.32%)
Jun 26, 2024 50.11 50.55 49.84 49.84 811,806 -0.42(-0.84%)
Jun 25, 2024 50.61 50.80 50.17 50.26 2,582,612 -0.11(-0.22%)
Jun 24, 2024 51.44 51.72 50.28 50.37 2,052,257 -1.20(-2.33%)
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%)
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.