Bentley Systems Inc (BSY) Historical Stock Data
52.22 ↑0.64 (1.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSY is down -0.12% a day on average. There have been 15 days where Bentley Systems Inc closed green and 15 days where BSY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 48.69 | 48.82 | ↑$0.13 (0.27%) | 48.34 | 48.89 | 1.05M |
2024-03-13 | 48.98 | 48.68 | ↓$0.30 (-0.61%) | 48.58 | 49.40 | 1.02M |
2024-03-12 | 48.89 | 48.89 | ↑$0.00 (0.00%) | 48.54 | 49.45 | 1.43M |
2024-03-11 | 49.43 | 48.74 | ↓$0.69 (-1.40%) | 48.69 | 49.54 | 832.77K |
2024-03-08 | 49.67 | 49.40 | ↓$0.27 (-0.54%) | 49.35 | 50.26 | 1.34M |
2024-03-07 | 50.14 | 49.65 | ↓$0.49 (-0.98%) | 49.06 | 50.48 | 1.25M |
2024-03-06 | 48.96 | 49.84 | ↑$0.88 (1.80%) | 48.96 | 50.32 | 1.96M |
2024-03-05 | 50.84 | 48.08 | ↓$2.76 (-5.43%) | 47.94 | 51.00 | 1.70M |
2024-03-04 | 51.21 | 51.25 | ↑$0.04 (0.08%) | 50.96 | 51.72 | 1.36M |
2024-03-01 | 51.29 | 51.16 | ↓$0.13 (-0.25%) | 50.62 | 51.70 | 1.23M |
2024-02-29 | 51.05 | 51.37 | ↑$0.32 (0.63%) | 50.63 | 51.50 | 2.46M |
2024-02-28 | 48.78 | 50.82 | ↑$2.04 (4.18%) | 48.46 | 50.87 | 2M |
2024-02-27 | 53.05 | 49.46 | ↓$3.59 (-6.77%) | 49.36 | 53.30 | 2.08M |
2024-02-26 | 53.12 | 52.49 | ↓$0.63 (-1.19%) | 52.13 | 53.12 | 1.24M |
2024-02-23 | 52.76 | 52.18 | ↓$0.58 (-1.10%) | 51.82 | 52.90 | 778.98K |
2024-02-22 | 52.50 | 52.66 | ↑$0.16 (0.30%) | 52.11 | 52.99 | 782K |
2024-02-21 | 51.35 | 51.53 | ↑$0.18 (0.35%) | 50.81 | 51.60 | 0.94M |
2024-02-20 | 52.67 | 52.33 | ↓$0.34 (-0.65%) | 51.82 | 53.03 | 877K |
2024-02-16 | 52.11 | 53.16 | ↑$1.05 (2.01%) | 51.92 | 54.23 | 1.94M |
2024-02-15 | 52.07 | 52.32 | ↑$0.25 (0.48%) | 51.66 | 52.51 | 834.23K |
Create an account or log in to view more rows.
$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.
$BSY This stock is the golden ticket.
$BSY my lotto for earnings