Bentley Systems Inc (BSY) Historical Stock Data
53.99 ↓0.38 (-0.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSY is up 0.34% a day on average. There have been 18 days where Bentley Systems Inc closed green and 12 days where BSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54.87 | 53.99 | ↓$0.88 (-1.60%) | 53.96 | 54.98 | 0.90M |
| 2024-04-25 | 53.56 | 54.37 | ↑$0.81 (1.51%) | 53.31 | 54.68 | 0.99M |
| 2024-04-24 | 54.24 | 54.44 | ↑$0.20 (0.37%) | 53.98 | 54.97 | 1.03M |
| 2024-04-23 | 53.51 | 54.42 | ↑$0.91 (1.70%) | 53.44 | 55.00 | 2.39M |
| 2024-04-22 | 52.92 | 53.20 | ↑$0.28 (0.53%) | 52.20 | 53.29 | 2.41M |
| 2024-04-19 | 51.86 | 52.46 | ↑$0.60 (1.16%) | 51.04 | 52.62 | 4.32M |
| 2024-04-18 | 51.16 | 52.06 | ↑$0.90 (1.76%) | 49.29 | 54.17 | 11.92M |
| 2024-04-17 | 49.25 | 50.11 | ↑$0.86 (1.75%) | 49.06 | 51.43 | 4.24M |
| 2024-04-16 | 47.46 | 48.90 | ↑$1.44 (3.03%) | 46.85 | 49.54 | 2.94M |
| 2024-04-15 | 48.60 | 47.55 | ↓$1.05 (-2.16%) | 47.44 | 48.74 | 0.97M |
| 2024-04-12 | 49.39 | 48.17 | ↓$1.22 (-2.47%) | 47.80 | 49.62 | 1.74M |
| 2024-04-11 | 50.07 | 49.94 | ↓$0.13 (-0.26%) | 49.86 | 50.65 | 1.56M |
| 2024-04-10 | 49.60 | 49.83 | ↑$0.23 (0.46%) | 49.20 | 50.25 | 1.12M |
| 2024-04-09 | 50.35 | 50.73 | ↑$0.38 (0.75%) | 50.35 | 50.77 | 796.25K |
| 2024-04-08 | 49.52 | 50.41 | ↑$0.89 (1.80%) | 49.52 | 50.52 | 0.92M |
| 2024-04-05 | 49.04 | 49.52 | ↑$0.48 (0.98%) | 48.70 | 49.85 | 1.11M |
| 2024-04-04 | 49.73 | 49.08 | ↓$0.65 (-1.31%) | 48.96 | 50.95 | 1.06M |
| 2024-04-03 | 49.84 | 49.29 | ↓$0.55 (-1.10%) | 49.26 | 50.56 | 1.16M |
| 2024-04-02 | 49.52 | 50.13 | ↑$0.61 (1.23%) | 49.40 | 50.78 | 1.31M |
| 2024-04-01 | 51.88 | 50.37 | ↓$1.51 (-2.91%) | 50.12 | 52.11 | 778.25K |
| 2024-03-28 | 52.00 | 52.22 | ↑$0.22 (0.42%) | 51.64 | 52.62 | 824.74K |
| 2024-03-27 | 51.76 | 51.58 | ↓$0.18 (-0.35%) | 51.28 | 51.98 | 570.63K |
| 2024-03-26 | 51.36 | 51.09 | ↓$0.27 (-0.53%) | 51.03 | 51.76 | 642.57K |
| 2024-03-25 | 51.54 | 51.19 | ↓$0.35 (-0.68%) | 51.03 | 51.96 | 759.97K |
| 2024-03-22 | 51.89 | 51.86 | ↓$0.03 (-0.06%) | 51.47 | 52.37 | 1.09M |
| 2024-03-21 | 50.86 | 51.67 | ↑$0.81 (1.59%) | 50.79 | 52.41 | 1.14M |
| 2024-03-20 | 50.52 | 50.79 | ↑$0.27 (0.53%) | 50.44 | 51.27 | 689.98K |
| 2024-03-19 | 48.36 | 50.16 | ↑$1.80 (3.72%) | 48.36 | 50.25 | 1.28M |
| 2024-03-18 | 48.92 | 48.87 | ↓$0.05 (-0.10%) | 48.79 | 49.66 | 1.08M |
| 2024-03-15 | 48.52 | 48.79 | ↑$0.27 (0.56%) | 48.39 | 48.84 | 1.43M |
Create an account or log in to view more rows.
$BSY has just been halted from trading due to volatility.
$BSY There is nothing wrong with a decent pullback
$BSY the best advice has been no stop losses. Would have cost a fortune!!!
$BSY Let’s get it
$BSY prepare your cash to buy dip
$BSY gonna come down hard today
$BSY Fuk the 1% even though i feel like the 1%
$BSY bag holders for life club
$BSY When in doubt
zoom out. ??
$BSY Chill out and chill some more. It's all temporary.