BSY

Bentley Systems Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bentley Systems Inc BSY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.08 3.14% 35.50 18:00:04
Open Price Low Price High Price Close Price Prev Close
34.73 34.69 35.80 35.58 34.42
more quote information »

BSY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.0435.8030.8132.491,446,6004.4614.37%
1 Month33.5436.3630.33533.231,156,9011.965.84%
3 Months44.1345.4426.3236.181,237,384-8.63-19.56%
6 Months49.8350.4426.3238.131,078,308-14.33-28.76%
1 Year61.6971.9226.3250.631,166,741-26.19-42.45%
3 Years30.1971.9226.3250.641,033,9075.3117.59%
5 Years30.1971.9226.3250.641,033,9075.3117.59%

BSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 35.58 1.16 3.37% 34.73 35.80 34.69 2,598,863
Jun 23 2022 34.42 2.50 7.83% 32.29 34.43 32.145 835,662
Jun 22 2022 31.92 0.09 0.28% 31.48 32.555 30.98 785,810
Jun 21 2022 31.83 -0.53 -1.64% 32.53 33.19 31.76 1,147,490
Jun 17 2022 32.36 1.56 5.06% 31.04 32.865 30.81 3,017,439
Jun 16 2022 30.80 -1.53 -4.73% 31.16 31.86 30.335 1,618,111
Jun 15 2022 32.33 1.50 4.87% 31.29 32.93 30.64 1,297,840
Jun 14 2022 30.83 -0.13 -0.42% 31.00 31.67 30.59 827,566
Jun 13 2022 30.96 -2.10 -6.35% 31.76 32.20 30.535 1,220,262
Jun 10 2022 33.06 -1.16 -3.39% 33.46 33.88 32.25 607,241
Jun 09 2022 34.22 -0.98 -2.78% 34.93 34.97 34.05 635,161
Jun 08 2022 35.20 -0.58 -1.62% 35.80 36.36 34.99 1,031,410
Jun 07 2022 35.78 0.61 1.73% 34.75 36.05 34.61 611,501
Jun 06 2022 35.17 -0.24 -0.68% 35.40 35.875 34.60 676,506
Jun 03 2022 35.41 -0.30 -0.84% 35.14 35.85 34.61 569,747
Jun 02 2022 35.71 1.34 3.9% 34.25 35.72 34.19 793,978
Jun 01 2022 34.37 -0.01 -0.03% 33.53 35.40 33.53 1,020,957
May 31 2022 34.38 0.42 1.24% 34.13 34.74 33.36 3,150,775
May 30 2022 33.96 0.00 0.0% 33.96 33.96 33.96 0
May 27 2022 33.96 0.95 2.88% 33.54 34.295 33.53 976,756
May 26 2022 33.01 1.22 3.84% 31.59 33.15 31.40 1,055,313
See More Historical Prices »


Your Recent History
NASDAQ
BSY
Bentley Sy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.