Bentley Systems Inc (BSY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -2.86573146293 | 49.9 | 50.19 | 48.36 | 727060 | 49.23235045 | CS |
| 4 | -2.97 | -5.77371695179 | 51.44 | 51.72 | 47.52 | 950619 | 49.50327943 | CS |
| 12 | -5.77 | -10.6379056047 | 54.24 | 57.19 | 47.52 | 1325668 | 51.65972786 | CS |
| 26 | -2.04 | -4.03880419719 | 50.51 | 57.19 | 46.85 | 1346348 | 51.30018347 | CS |
| 52 | -5.36 | -9.95727289615 | 53.83 | 57.19 | 44.76 | 1157884 | 50.81169861 | CS |
| 156 | -12.51 | -20.5149229255 | 60.98 | 71.92 | 26.32 | 1024070 | 47.39520801 | CS |
| 260 | 18.28 | 60.549850944 | 30.19 | 71.92 | 26.32 | 1007225 | 48.44333081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 48.47 | -0.36 | -0.74 | 48.56 | 48.93 | 48.36 | 606814 |
| 1721342100 | 48.83 | -0.93 | -1.87 | 49.52 | 50.16 | 48.69 | 946851 |
| 1721255700 | 49.76 | 0.09 | 0.18 | 49.2 | 49.99 | 48.94 | 860430 |
| 1721169300 | 49.67 | 0.23 | 0.47 | 49.63 | 50 | 49.17 | 591230 |
| 1721082900 | 49.44 | -0.49 | -0.98 | 49.9 | 50.19 | 49.26 | 629974 |
| 1720823700 | 49.93 | 1.13 | 2.32 | 48.92 | 50.19 | 48.7 | 970613 |
| 1720737300 | 48.8 | 0.39 | 0.81 | 48.86 | 49.3 | 48.65 | 672336 |
| 1720650900 | 48.41 | 0.61 | 1.28 | 48 | 48.44 | 47.52 | 805231 |
| 1720564500 | 47.8 | -1.55 | -3.14 | 49.26 | 49.79 | 47.785 | 912520 |
| 1720478100 | 49.35 | -0.13 | -0.26 | 49.48 | 49.68 | 49.01 | 999629 |
| 1720218900 | 49.48 | 0.02 | 0.04 | 49.36 | 49.54 | 49.02 | 634947 |
| 1720040640 | 49.46 | 0.21 | 0.43 | 49.21 | 49.79 | 49.2 | 375218 |
| 1719959700 | 49.25 | 0.22 | 0.45 | 49.33 | 49.98 | 48.79 | 800250 |
| 1719873300 | 49.03 | -0.65 | -1.31 | 49.38 | 50.13 | 48.96 | 718854 |
| 1719614100 | 49.68 | 0 | 0.00 | 49.68 | 49.68 | 49.68 | 0 |
| 1719527700 | 49.68 | -0.16 | -0.32 | 49.84 | 50.3479 | 49.46 | 1143121 |
| 1719441300 | 49.84 | -0.42 | -0.84 | 50.11 | 50.55 | 49.84 | 811806 |
| 1719354900 | 50.26 | -0.11 | -0.22 | 50.61 | 50.8 | 50.17 | 2582612 |
| 1719268500 | 50.37 | -1.2 | -2.33 | 51.44 | 51.72 | 50.28 | 2048705 |
| 1719009300 | 51.57 | 0.18 | 0.35 | 51.49 | 51.94 | 50.72 | 3297918 |
| 1718922900 | 51.39 | -0.48 | -0.93 | 51.78 | 52.12 | 51.18 | 2197223 |
| 1718750100 | 51.87 | 0.6 | 1.17 | 51.23 | 52 | 50.68 | 2017847 |
| 1718663700 | 51.27 | 1.08 | 2.15 | 50.15 | 51.31 | 50.05 | 1141543 |
| 1718404500 | 50.19 | -0.25 | -0.50 | 50.41 | 50.88 | 49.85 | 1308491 |
| 1718318100 | 50.44 | -0.94 | -1.83 | 51.49 | 51.61 | 50.22 | 1245989 |
| 1718231700 | 51.38 | 0.68 | 1.34 | 51.5 | 52.415 | 51.05 | 1180957 |
| 1718145300 | 50.7 | 1.75 | 3.58 | 48.85 | 50.77 | 48.58 | 1399354 |
| 1718058900 | 48.95 | -1.87 | -3.68 | 49.99 | 50.07 | 48.0825 | 1384327 |
| 1717799700 | 50.82 | 0.44 | 0.87 | 50.16 | 50.92 | 49.68 | 1098989 |
| 1717713300 | 50.38 | -0.29 | -0.57 | 50.47 | 50.8 | 49.76 | 1691952 |
| 1717626900 | 50.67 | 1.08 | 2.18 | 50.11 | 50.94 | 49.92 | 1477776 |
| 1717540500 | 49.59 | -0.1 | -0.20 | 49.76 | 50.74 | 49.52 | 1382252 |
| 1717454100 | 49.69 | -0.53 | -1.06 | 49.98 | 50.63 | 49.12 | 1927644 |
| 1717194900 | 50.22 | -0.02 | -0.04 | 50.24 | 51.37 | 49.17 | 4545240 |
| 1717108500 | 50.24 | -1.73 | -3.33 | 51.52 | 52.03 | 50.085 | 1281145 |
| 1717022100 | 51.97 | -0.75 | -1.42 | 52.04 | 52.67 | 51.07 | 1416020 |
| 1716935700 | 52.72 | -0.57 | -1.07 | 53.33 | 53.4 | 52.07 | 1266045 |
| 1716590100 | 53.29 | 0.61 | 1.16 | 52.58 | 53.46 | 52.41 | 1152578 |
| 1716503700 | 52.68 | -0.57 | -1.07 | 53.08 | 53.455 | 52.2775 | 2564858 |
| 1716417300 | 53.25 | -3.47 | -6.12 | 52.5 | 53.71 | 51.96 | 3679759 |
| 1716330900 | 56.72 | -0.33 | -0.58 | 57.05 | 57.19 | 56.45 | 897982 |
| 1716244500 | 57.05 | 0.59 | 1.04 | 56.5 | 57.13 | 56.15 | 1268471 |
| 1715985300 | 56.46 | 0.38 | 0.68 | 56.13 | 56.49 | 55.81 | 894811 |
| 1715898900 | 56.08 | 0.48 | 0.86 | 55.6 | 56.21 | 55.15 | 996598 |
| 1715812500 | 55.6 | 0.11 | 0.20 | 55.6 | 56.43 | 55.5 | 1205856 |
| 1715726100 | 55.49 | 0.65 | 1.19 | 54.85 | 55.53 | 54.6 | 915910 |
| 1715639700 | 54.84 | -0.64 | -1.15 | 55.75 | 55.95 | 54.78 | 934661 |
| 1715380500 | 55.48 | 0.47 | 0.85 | 55.1 | 55.72 | 55.075 | 893341 |
| 1715294100 | 55.01 | 0.65 | 1.20 | 54.61 | 55.06 | 54.35 | 871618 |
| 1715207700 | 54.36 | -0.57 | -1.04 | 54.74 | 54.83 | 53.77 | 1015484 |
| 1715121300 | 54.93 | 1.39 | 2.60 | 54 | 55.07 | 53.66 | 2106273 |
| 1715034900 | 53.54 | 0.3 | 0.56 | 53.32 | 53.75 | 53.21 | 1353631 |
| 1714775700 | 53.24 | 1.5 | 2.90 | 52.34 | 53.41 | 52.34 | 871910 |
| 1714689300 | 51.74 | 0.27 | 0.52 | 51.72 | 52.11 | 51.5 | 997958 |
| 1714602900 | 51.47 | -1.06 | -2.02 | 52.42 | 52.55 | 51.38 | 1060087 |
| 1714516500 | 52.53 | -1.03 | -1.92 | 53.53 | 53.81 | 52.48 | 1078874 |
| 1714430100 | 53.56 | -0.43 | -0.80 | 54.24 | 54.43 | 53.2786 | 1104893 |
| 1714170900 | 53.99 | -0.38 | -0.70 | 54.87 | 54.98 | 53.96 | 904304 |
| 1714084500 | 54.37 | -0.07 | -0.13 | 53.56 | 54.68 | 53.31 | 987864 |
| 1713998100 | 54.44 | 0.02 | 0.04 | 54.24 | 54.97 | 53.975 | 1034291 |
| 1713911700 | 54.42 | 1.22 | 2.29 | 53.51 | 55 | 53.435 | 2385298 |
| 1713825300 | 53.2 | 0.74 | 1.41 | 52.92 | 53.2899 | 52.2 | 2409308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
