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.

DateOpenCloseChangeLowHighVolume
2024-03-2852.0052.22↑$0.22 (0.42%)51.6452.62824.74K
2024-03-2751.7651.58↓$0.18 (-0.35%)51.2851.98570.63K
2024-03-2651.3651.09↓$0.27 (-0.53%)51.0351.76642.57K
2024-03-2551.5451.19↓$0.35 (-0.68%)51.0351.96759.97K
2024-03-2251.8951.86↓$0.03 (-0.06%)51.4752.371.09M
2024-03-2150.8651.67↑$0.81 (1.59%)50.7952.411.14M
2024-03-2050.5250.79↑$0.27 (0.53%)50.4451.27689.98K
2024-03-1948.3650.16↑$1.80 (3.72%)48.3650.251.28M
2024-03-1848.9248.87↓$0.05 (-0.10%)48.7949.661.08M
2024-03-1548.5248.79↑$0.27 (0.56%)48.3948.841.43M
2024-03-1448.6948.82↑$0.13 (0.27%)48.3448.891.05M
2024-03-1348.9848.68↓$0.30 (-0.61%)48.5849.401.02M
2024-03-1248.8948.89↑$0.00 (0.00%)48.5449.451.43M
2024-03-1149.4348.74↓$0.69 (-1.40%)48.6949.54832.77K
2024-03-0849.6749.40↓$0.27 (-0.54%)49.3550.261.34M
2024-03-0750.1449.65↓$0.49 (-0.98%)49.0650.481.25M
2024-03-0648.9649.84↑$0.88 (1.80%)48.9650.321.96M
2024-03-0550.8448.08↓$2.76 (-5.43%)47.9451.001.70M
2024-03-0451.2151.25↑$0.04 (0.08%)50.9651.721.36M
2024-03-0151.2951.16↓$0.13 (-0.25%)50.6251.701.23M
2024-02-2951.0551.37↑$0.32 (0.63%)50.6351.502.46M
2024-02-2848.7850.82↑$2.04 (4.18%)48.4650.872M
2024-02-2753.0549.46↓$3.59 (-6.77%)49.3653.302.08M
2024-02-2653.1252.49↓$0.63 (-1.19%)52.1353.121.24M
2024-02-2352.7652.18↓$0.58 (-1.10%)51.8252.90778.98K
2024-02-2252.5052.66↑$0.16 (0.30%)52.1152.99782K
2024-02-2151.3551.53↑$0.18 (0.35%)50.8151.600.94M
2024-02-2052.6752.33↓$0.34 (-0.65%)51.8253.03877K
2024-02-1652.1153.16↑$1.05 (2.01%)51.9254.231.94M
2024-02-1552.0752.32↑$0.25 (0.48%)51.6652.51834.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$BSY the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
iphonepromax

$BSY Fuk the 1% even though i feel like the 1%

0 Like Report
rikishiiiii

$BSY Chill out and chill some more. It's all temporary.

0 Like Report
145zip

$BSY my lotto for earnings

0 Like Report