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 | -1.37 | -3.33576820063 | 41.07 | 42.99 | 39.69 | 1398120 | 41.6551651 | CS |
| 4 | -3.15 | -7.3512252042 | 42.85 | 44.4 | 39.69 | 1479373 | 42.04984835 | CS |
| 12 | -6.8 | -14.623655914 | 46.5 | 48.26 | 39.69 | 1322823 | 44.48434149 | CS |
| 26 | -10.88 | -21.51047845 | 50.58 | 51.96 | 39.69 | 1079620 | 46.32464152 | CS |
| 52 | -12.3 | -23.6538461538 | 52 | 57.19 | 39.69 | 1232927 | 48.85284937 | CS |
| 156 | -2.05 | -4.91017964072 | 41.75 | 57.19 | 26.32 | 1026388 | 45.67638289 | CS |
| 260 | 9.51 | 31.5004968533 | 30.19 | 71.92 | 26.32 | 1019380 | 48.2295259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 39.7 | -0.66 | -1.64 | 40.36 | 40.6095 | 39.58 | 1317214 |
| 1743114900 | 40.36 | -1.82 | -4.31 | 41.65 | 41.76 | 40.25 | 1970451 |
| 1743028500 | 42.18 | 0.3 | 0.72 | 41.95 | 42.39 | 41.71 | 1158655 |
| 1742942100 | 41.88 | -0.78 | -1.83 | 42.67 | 42.99 | 41.65 | 944899 |
| 1742855700 | 42.66 | 0.72 | 1.72 | 42.41 | 42.86 | 42.395 | 1251059 |
| 1742596500 | 41.94 | 0.29 | 0.70 | 41.07 | 42.085 | 41 | 1665536 |
| 1742510100 | 41.65 | -0.36 | -0.86 | 41.9 | 42.53 | 41.57 | 1125227 |
| 1742423700 | 42.01 | 0.07 | 0.17 | 41.98 | 42.5 | 41.77 | 1293432 |
| 1742337300 | 41.94 | -0.49 | -1.15 | 42.36 | 42.45 | 41.62 | 1032696 |
| 1742250900 | 42.43 | 0.99 | 2.39 | 41.73 | 42.65 | 41.25 | 1009070 |
| 1741991700 | 41.44 | 1.33 | 3.32 | 40.4 | 41.58 | 40.2485 | 1600693 |
| 1741905300 | 40.11 | -0.68 | -1.67 | 40.64 | 40.765 | 39.98 | 1387068 |
| 1741818900 | 40.79 | -0.73 | -1.76 | 41.87 | 41.97 | 40.69 | 942624 |
| 1741732500 | 41.52 | 0.38 | 0.92 | 41.36 | 42.27 | 40.78 | 1843614 |
| 1741646100 | 41.14 | -1.88 | -4.37 | 42.69 | 42.69 | 40.98 | 2331212 |
| 1741390500 | 43.02 | 0.01 | 0.02 | 42.94 | 43.43 | 42.23 | 1202976 |
| 1741304100 | 43.01 | -0.38 | -0.88 | 42.85 | 43.27 | 42.56 | 1098887 |
| 1741217700 | 43.39 | 1.17 | 2.77 | 42.003 | 43.665 | 41.84 | 1547049 |
| 1741131300 | 42.22 | -0.61 | -1.42 | 42.695 | 43.05 | 41.9634 | 1697710 |
| 1741044900 | 42.83 | -1.07 | -2.44 | 44.25 | 44.4 | 42.52 | 1811971 |
| 1740785700 | 43.9 | -0.14 | -0.32 | 42.85 | 44.08 | 42.46 | 2672633 |
| 1740699300 | 44.04 | -0.58 | -1.30 | 44.61 | 45.2 | 43.75 | 2412994 |
| 1740612900 | 44.62 | -1.06 | -2.32 | 45.7 | 48.26 | 44.47 | 3062667 |
| 1740526500 | 45.68 | -0.95 | -2.04 | 46.4 | 46.83 | 45.58 | 1942538 |
| 1740440100 | 46.63 | 1.04 | 2.28 | 45.81 | 46.72 | 45.21 | 1286543 |
| 1740180900 | 45.59 | -0.94 | -2.02 | 46.63 | 46.63 | 45.48 | 946735 |
| 1740094500 | 46.53 | -0.91 | -1.92 | 47.39 | 47.4 | 46.29 | 1062772 |
| 1740008100 | 47.44 | -0.26 | -0.55 | 47.65 | 47.72 | 46.895 | 755880 |
| 1739921700 | 47.7 | 0.45 | 0.95 | 47.2 | 47.79 | 47.2 | 1764519 |
| 1739576100 | 47.25 | 0.54 | 1.16 | 46.78 | 47.28 | 46.54 | 890768 |
| 1739489700 | 46.71 | 0.63 | 1.37 | 46.16 | 46.73 | 45.71 | 772044 |
| 1739403300 | 46.08 | -0.55 | -1.18 | 46.16 | 46.44 | 45.71 | 689831 |
| 1739316900 | 46.63 | 0.32 | 0.69 | 45.98 | 46.75 | 45.935 | 1153148 |
| 1739230500 | 46.31 | 0.54 | 1.18 | 46 | 46.35 | 45.785 | 561714 |
| 1738971300 | 45.77 | -0.97 | -2.08 | 46.87 | 47.06 | 45.5 | 928401 |
| 1738884900 | 46.74 | -0.25 | -0.53 | 47.01 | 47.14 | 46.46 | 750938 |
| 1738798500 | 46.99 | 0.29 | 0.62 | 46.74 | 47.21 | 46.3643 | 660947 |
| 1738712100 | 46.7 | 0.84 | 1.83 | 46.12 | 46.74 | 46.09 | 946464 |
| 1738625700 | 45.86 | -0.69 | -1.48 | 45.77 | 46.28 | 45.38 | 1003548 |
| 1738366500 | 46.55 | 0.63 | 1.37 | 45.97 | 46.58 | 45.75 | 1797226 |
| 1738280100 | 45.92 | 0.34 | 0.75 | 45.47 | 46.16 | 45.42 | 1269794 |
| 1738193700 | 45.58 | -1 | -2.15 | 46.6 | 46.62 | 45.32 | 803282 |
| 1738107300 | 46.58 | -0.66 | -1.40 | 47.25 | 47.71 | 46.52 | 1392307 |
| 1738020900 | 47.24 | 1.14 | 2.47 | 45.7 | 47.41 | 45.66 | 1354193 |
| 1737761700 | 46.1 | -0.46 | -0.99 | 46.45 | 46.47 | 45.75 | 1071742 |
| 1737675300 | 46.56 | 0 | 0.00 | 46.56 | 46.56 | 46.56 | 0 |
| 1737588900 | 46.56 | 0.38 | 0.82 | 46.43 | 46.69 | 45.82 | 1618281 |
| 1737502500 | 46.18 | 0.74 | 1.63 | 45.725 | 46.27 | 45.25 | 1463045 |
| 1737156900 | 45.44 | -0.54 | -1.17 | 46.93 | 46.93 | 45.07 | 3051065 |
| 1737070500 | 45.98 | -0.4 | -0.86 | 46.1722 | 47.08 | 45.86 | 2137658 |
| 1736984100 | 46.38 | -0.12 | -0.26 | 47.08 | 47.21 | 46.1304 | 914151 |
| 1736897700 | 46.5 | 1.14 | 2.51 | 45.68 | 46.53 | 45.45 | 701372 |
| 1736811300 | 45.36 | -0.5 | -1.09 | 45.5 | 45.575 | 44.85 | 931407 |
| 1736552100 | 45.86 | -0.88 | -1.88 | 45.94 | 46.51 | 45.56 | 916944 |
| 1736379300 | 46.74 | 0.32 | 0.69 | 46.275 | 46.95 | 46.09 | 767437 |
| 1736292900 | 46.42 | -0.45 | -0.96 | 47.15 | 47.52 | 46.06 | 1399627 |
| 1736206500 | 46.87 | -0.2 | -0.42 | 47.355 | 47.805 | 46.78 | 627895 |
| 1735947300 | 47.07 | 0.57 | 1.23 | 46.5 | 47.46 | 46.465 | 680769 |
| 1735860900 | 46.5 | -0.2 | -0.43 | 47.01 | 47.24 | 46.27 | 903563 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
