Bentley Systems Inc (BSY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -2.34211626934 | 47.82 | 48.1218 | 46.1 | 540866 | 47.34500218 | CS |
| 4 | -3.17 | -6.35652697012 | 49.87 | 50.51 | 46.1 | 968933 | 47.99604988 | CS |
| 12 | -2.155 | -4.4110121789 | 48.855 | 51.96 | 46.1 | 902337 | 48.67709141 | CS |
| 26 | -2.63 | -5.3314413136 | 49.33 | 52.0299 | 43.82 | 942437 | 48.92796848 | CS |
| 52 | -4.82 | -9.35559006211 | 51.52 | 57.19 | 43.82 | 1173596 | 50.22016362 | CS |
| 156 | -1.65 | -3.41261633919 | 48.35 | 57.19 | 26.32 | 1001324 | 45.33594963 | CS |
| 260 | 16.51 | 54.6869824445 | 30.19 | 71.92 | 26.32 | 1003724 | 48.48737733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 46.7 | -0.88 | -1.85 | 47.47 | 47.565 | 46.5501 | 554980 |
| 1735601700 | 47.58 | 0 | 0.00 | 47.15 | 47.75 | 46.68 | 560279 |
| 1735342500 | 47.58 | 0.05 | 0.11 | 47.305 | 47.61 | 47.03 | 647663 |
| 1735256100 | 47.53 | -0.48 | -1.00 | 47.82 | 48.1218 | 47.46 | 400543 |
| 1735077840 | 48.01 | 0.1 | 0.21 | 48.05 | 48.245 | 47.79 | 299898 |
| 1734996900 | 47.91 | -0.23 | -0.48 | 47.8 | 47.96 | 47.175 | 683072 |
| 1734737700 | 48.14 | 0.4 | 0.84 | 47.61 | 48.4 | 47.54 | 2569123 |
| 1734651300 | 47.74 | 0.56 | 1.19 | 47.665 | 48.78 | 46.98 | 1253990 |
| 1734564900 | 47.18 | -1.36 | -2.80 | 48.57 | 48.855 | 46.981 | 1183031 |
| 1734478500 | 48.54 | 0.51 | 1.06 | 47.82 | 48.77 | 47.75 | 889014 |
| 1734392100 | 48.03 | 0.9 | 1.91 | 47.1 | 48.69 | 47.1 | 1632788 |
| 1734132900 | 47.13 | -1.12 | -2.32 | 47.73 | 48.15 | 47.09 | 744693 |
| 1734046500 | 48.25 | 0.91 | 1.92 | 47.16 | 48.34 | 47.14 | 1100084 |
| 1733960100 | 47.34 | -0.06 | -0.13 | 47.605 | 47.89 | 46.99 | 1153218 |
| 1733873700 | 47.4 | -1.22 | -2.51 | 48.26 | 48.48 | 47.0501 | 923781 |
| 1733787300 | 48.62 | -1.12 | -2.25 | 49.31 | 49.45 | 48.285 | 1131152 |
| 1733528100 | 49.74 | 0.18 | 0.36 | 49.74 | 50.08 | 49.62 | 710774 |
| 1733441700 | 49.56 | -1.02 | -2.02 | 49.87 | 50.51 | 49.5 | 1002716 |
| 1733355300 | 50.58 | 1.11 | 2.24 | 49.85 | 50.9 | 49.79 | 867363 |
| 1733268900 | 49.47 | -0.5 | -1.00 | 49.545 | 49.78 | 49.2 | 702742 |
| 1733182500 | 49.97 | 0.47 | 0.95 | 49.56 | 50.15 | 49.2 | 788179 |
| 1732917840 | 49.5 | 0.32 | 0.65 | 49.39 | 49.64 | 49.2016 | 326625 |
| 1732750500 | 49.18 | -0.04 | -0.08 | 49.125 | 49.64 | 48.63 | 746768 |
| 1732664100 | 49.22 | -0.4 | -0.81 | 49.92 | 50.15 | 49.11 | 604855 |
| 1732577700 | 49.62 | 1.11 | 2.29 | 49 | 50.23 | 48.8624 | 1645441 |
| 1732318500 | 48.51 | 0.73 | 1.53 | 47.94 | 48.58 | 47.775 | 873186 |
| 1732232100 | 47.78 | 1.09 | 2.33 | 46.74 | 47.9 | 46.74 | 1648305 |
| 1732145700 | 46.69 | -0.07 | -0.15 | 46.93 | 47 | 46.45 | 866528 |
| 1732059300 | 46.76 | -0.22 | -0.47 | 46.42 | 47.235 | 46.42 | 719771 |
| 1731972900 | 46.98 | 0.39 | 0.84 | 46.66 | 47.165 | 46.53 | 1174081 |
| 1731713700 | 46.59 | -1.5 | -3.12 | 47.88 | 48.08 | 46.5 | 1265102 |
| 1731627300 | 48.09 | -0.34 | -0.70 | 48.07 | 48.88 | 47.585 | 1033701 |
| 1731540900 | 48.43 | -0.97 | -1.96 | 49.22 | 49.61 | 48.36 | 838548 |
| 1731454500 | 49.4 | 0.7 | 1.44 | 48.835 | 49.63 | 48.72 | 1155447 |
| 1731368100 | 48.7 | 0.12 | 0.25 | 48.74 | 49.08 | 47.88 | 1959592 |
| 1731108900 | 48.58 | -2.51 | -4.91 | 50.61 | 50.78 | 48.48 | 1121613 |
| 1731022500 | 51.09 | 1.15 | 2.30 | 48.76 | 51.96 | 48.76 | 1370720 |
| 1730936100 | 49.94 | 0.38 | 0.77 | 49.96 | 50.81 | 49.57 | 1522994 |
| 1730849700 | 49.56 | 0.51 | 1.04 | 49.045 | 49.65 | 48.8501 | 938237 |
| 1730763300 | 49.05 | 0.64 | 1.32 | 48.41 | 49.26 | 48.25 | 1157750 |
| 1730500500 | 48.41 | 0.15 | 0.31 | 48.27 | 49.19 | 48.21 | 688220 |
| 1730414100 | 48.26 | -1.35 | -2.72 | 49.1 | 49.225 | 48.21 | 847168 |
| 1730327700 | 49.61 | 0.11 | 0.22 | 49.59 | 50.225 | 49.5006 | 609187 |
| 1730241300 | 49.5 | 0.64 | 1.31 | 48.975 | 49.65 | 48.69 | 773328 |
| 1730154900 | 48.86 | -0.29 | -0.59 | 49.51 | 49.57 | 48.73 | 750290 |
| 1729895700 | 49.15 | 0.42 | 0.86 | 48.94 | 49.65 | 48.94 | 545587 |
| 1729809300 | 48.73 | -0.46 | -0.94 | 49.65 | 49.71 | 48.61 | 569230 |
| 1729722900 | 49.19 | -0.47 | -0.95 | 49.56 | 49.77 | 48.75 | 452922 |
| 1729636500 | 49.66 | 0.13 | 0.26 | 49.33 | 49.97 | 48.97 | 715226 |
| 1729550100 | 49.53 | -0.41 | -0.82 | 49.68 | 50.11 | 49.215 | 499965 |
| 1729290900 | 49.94 | -0.11 | -0.22 | 50.02 | 50.34 | 49.68 | 602320 |
| 1729204500 | 50.05 | 0.35 | 0.70 | 50.05 | 50.36 | 49.57 | 468971 |
| 1729118100 | 49.7 | -0.29 | -0.58 | 50 | 50.19 | 49.41 | 408336 |
| 1729031700 | 49.99 | -0.98 | -1.92 | 50.96 | 51.38 | 49.96 | 562664 |
| 1728945300 | 50.97 | 0.32 | 0.63 | 50.82 | 51.25 | 50.44 | 542303 |
| 1728686100 | 50.65 | 0.49 | 0.98 | 50.41 | 51.09 | 50.255 | 741043 |
| 1728599700 | 50.16 | 1.18 | 2.41 | 48.855 | 50.29 | 48.8 | 888103 |
| 1728513300 | 48.98 | 0.53 | 1.09 | 48.44 | 49.245 | 48.36 | 727996 |
| 1728426900 | 48.45 | 0.7 | 1.47 | 48 | 48.61 | 47.8433 | 562556 |
| 1728340500 | 47.75 | -1.13 | -2.31 | 48.86 | 48.86 | 47.71 | 971710 |
| 1728081300 | 48.88 | -0.45 | -0.91 | 49.665 | 49.8 | 48.77 | 493877 |
| 1727994900 | 49.33 | -0.56 | -1.12 | 49.72 | 50.01 | 49.15 | 470574 |
| 1727908500 | 49.89 | 0.11 | 0.22 | 49.7 | 50.47 | 49.523 | 493481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
