Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
BSY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.04 | 35.80 | 30.81 | 32.49 | 1,446,600 | 4.46 | 14.37% |
| 1 Month | 33.54 | 36.36 | 30.335 | 33.23 | 1,156,901 | 1.96 | 5.84% |
| 3 Months | 44.13 | 45.44 | 26.32 | 36.18 | 1,237,384 | -8.63 | -19.56% |
| 6 Months | 49.83 | 50.44 | 26.32 | 38.13 | 1,078,308 | -14.33 | -28.76% |
| 1 Year | 61.69 | 71.92 | 26.32 | 50.63 | 1,166,741 | -26.19 | -42.45% |
| 3 Years | 30.19 | 71.92 | 26.32 | 50.64 | 1,033,907 | 5.31 | 17.59% |
| 5 Years | 30.19 | 71.92 | 26.32 | 50.64 | 1,033,907 | 5.31 | 17.59% |
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 |