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 | 0.76 | 1.37556561086 | 55.25 | 56.8 | 54.97 | 1554696 | 56.03061978 | CS |
| 4 | 7.44 | 15.3180975911 | 48.57 | 56.8 | 48.52 | 1951538 | 52.83995652 | CS |
| 12 | 13.01 | 30.2558139535 | 43 | 56.8 | 41.87 | 1673242 | 49.07064767 | CS |
| 26 | 10.51 | 23.0989010989 | 45.5 | 56.8 | 36.51 | 1563108 | 46.1763869 | CS |
| 52 | 7.0497 | 14.3988088308 | 48.9603 | 56.8 | 36.51 | 1249627 | 47.20131348 | CS |
| 156 | 20.54 | 57.9080913448 | 35.47 | 57.19 | 30.51 | 1078570 | 46.8422181 | CS |
| 260 | 25.82 | 85.5250082809 | 30.19 | 71.92 | 26.32 | 1059709 | 48.13438787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 56.35 | -0.33 | -0.58 | 56 | 56.94 | 55.81 | 1700781 |
| 1752186900 | 56.68 | 0.66 | 1.18 | 56.09 | 56.8 | 55.19 | 1638611 |
| 1752100500 | 56.02 | 0.12 | 0.21 | 56 | 56.09 | 55.445 | 1177434 |
| 1752014100 | 55.9 | 0.39 | 0.70 | 55.52 | 55.98 | 55.25 | 1846039 |
| 1751927700 | 55.51 | 0.16 | 0.30 | 55.25 | 56.1 | 54.97 | 1556699 |
| 1751576640 | 55.345 | 1.27 | 2.34 | 54.3 | 55.5 | 54.29 | 1817965 |
| 1751495700 | 54.08 | 0.39 | 0.73 | 53.69 | 54.369 | 52.97 | 2150709 |
| 1751409300 | 53.69 | -0.28 | -0.52 | 54.025 | 54.025 | 52.545 | 2203082 |
| 1751322900 | 53.97 | 1.33 | 2.53 | 53.53 | 54.03 | 52.935 | 2189888 |
| 1751063700 | 52.64 | 0.01 | 0.02 | 52.75 | 53.29 | 52.34 | 2745786 |
| 1750977300 | 52.63 | 0.21 | 0.40 | 52.86 | 52.97 | 52.3 | 1229691 |
| 1750890900 | 52.42 | -0.13 | -0.25 | 52.55 | 52.9 | 52.11 | 1737710 |
| 1750804500 | 52.55 | 0.72 | 1.39 | 52 | 52.675 | 51.51 | 1932000 |
| 1750718100 | 51.83 | 1.1 | 2.17 | 50.77 | 51.86 | 50.33 | 1862134 |
| 1750458900 | 50.73 | 0.01 | 0.02 | 50.72 | 51.22 | 50.23 | 2809189 |
| 1750286100 | 50.72 | 0.32 | 0.63 | 50.07 | 50.99 | 49.495 | 2420466 |
| 1750199700 | 50.4 | 0.38 | 0.76 | 49.89 | 50.54 | 49.77 | 2269143 |
| 1750113300 | 50.02 | 0.68 | 1.38 | 49.34 | 50.15 | 49.31 | 2288760 |
| 1749854100 | 49.34 | 0.16 | 0.33 | 48.57 | 49.35 | 48.52 | 1252377 |
| 1749767700 | 49.18 | 0.91 | 1.89 | 48.25 | 49.21 | 48.165 | 1289966 |
| 1749681300 | 48.27 | 0.31 | 0.65 | 48.05 | 48.5 | 47.91 | 1156386 |
| 1749594900 | 47.96 | 0.17 | 0.36 | 47.84 | 48.21 | 47.61 | 1632403 |
| 1749508500 | 47.79 | -1.96 | -3.94 | 49.77 | 49.86 | 47.705 | 1773953 |
| 1749249300 | 49.75 | 0.6 | 1.22 | 49.23 | 49.765 | 49.07 | 1872600 |
| 1749162900 | 49.15 | 0.63 | 1.30 | 48.73 | 49.99 | 48.65 | 2647783 |
| 1749076500 | 48.52 | 0.87 | 1.83 | 47.61 | 48.55 | 47.395 | 2762100 |
| 1748990100 | 47.65 | 0.01 | 0.02 | 47.31 | 47.78 | 47.2 | 1867091 |
| 1748903700 | 47.64 | -0.09 | -0.19 | 47.58 | 47.69 | 47.12 | 1247259 |
| 1748644500 | 47.73 | -0.25 | -0.52 | 47.86 | 48.13 | 47.49 | 6092551 |
| 1748558100 | 47.98 | 0.05 | 0.10 | 48.3 | 48.3 | 47.6683 | 1643583 |
| 1748471700 | 47.93 | -0.41 | -0.85 | 48.34 | 48.39 | 47.71 | 1261212 |
| 1748385300 | 48.34 | 0.92 | 1.94 | 48 | 48.39 | 47.54 | 1413889 |
| 1748039700 | 47.42 | -0.23 | -0.48 | 47.32 | 47.6564 | 47.2 | 858390 |
| 1747953300 | 47.65 | 0.34 | 0.72 | 47.25 | 47.84 | 47.15 | 1381326 |
| 1747866900 | 47.31 | -0.75 | -1.56 | 47.99 | 48.1 | 47.28 | 1032077 |
| 1747780500 | 48.06 | -0.04 | -0.08 | 48 | 48.12 | 47.59 | 1410310 |
| 1747694100 | 48.1 | 0.13 | 0.27 | 47.46 | 48.395 | 47.46 | 1592933 |
| 1747434900 | 47.97 | -0.26 | -0.54 | 48.34 | 48.35 | 47.66 | 1019692 |
| 1747348500 | 48.23 | 0.28 | 0.58 | 48.05 | 48.465 | 47.8 | 1089356 |
| 1747262100 | 47.95 | -0.19 | -0.39 | 48.15 | 48.29 | 47.495 | 1026754 |
| 1747175700 | 48.14 | 0.41 | 0.86 | 47.85 | 48.3 | 47.685 | 1315256 |
| 1747089300 | 47.73 | 1.14 | 2.45 | 47.87 | 47.96 | 46.73 | 1536040 |
| 1746830100 | 46.59 | -0.47 | -1.00 | 47.28 | 47.28 | 46.21 | 1039785 |
| 1746743700 | 47.06 | 0.82 | 1.77 | 46.5 | 47.68 | 46.34 | 1757079 |
| 1746657300 | 46.24 | 2.47 | 5.64 | 43.28 | 46.31 | 42.72 | 2525747 |
| 1746570900 | 43.77 | -0.08 | -0.18 | 43.66 | 44.09 | 43.12 | 1484071 |
| 1746484500 | 43.85 | 0.19 | 0.44 | 43.34 | 44.36 | 43.34 | 1083456 |
| 1746225300 | 43.66 | 0.82 | 1.91 | 43.43 | 43.79 | 42.6522 | 833945 |
| 1746138900 | 42.84 | -0.15 | -0.35 | 43.35 | 43.47 | 42.82 | 809481 |
| 1746052500 | 42.99 | -0.14 | -0.32 | 42.7 | 43.105 | 42.03 | 1238585 |
| 1745966100 | 43.13 | 0.01 | 0.02 | 43.18 | 43.57 | 42.44 | 1039442 |
| 1745879700 | 43.12 | -0.32 | -0.74 | 43.57 | 43.705 | 42.68 | 1188549 |
| 1745620500 | 43.44 | -0.46 | -1.05 | 43.84 | 44.27 | 43 | 826423 |
| 1745534100 | 43.9 | 0.48 | 1.11 | 43.75 | 44.34 | 43.4 | 998191 |
| 1745447700 | 43.42 | 0.12 | 0.28 | 44.25 | 44.9 | 43.32 | 1504063 |
| 1745361300 | 43.3 | 0.89 | 2.10 | 42.51 | 43.37 | 42.39 | 1764996 |
| 1745274900 | 42.41 | -0.78 | -1.81 | 43 | 43 | 41.87 | 1557165 |
| 1744929300 | 43.19 | -0.17 | -0.39 | 42.69 | 43.5 | 42.64 | 1926511 |
| 1744842900 | 43.36 | 0.74 | 1.74 | 42.81 | 43.5 | 42.315 | 1955933 |
| 1744756500 | 42.62 | -0.38 | -0.88 | 42.52 | 43.605 | 41.9 | 1311127 |
| 1744670100 | 43 | 1.1 | 2.63 | 42.5 | 43.15 | 41.79 | 1718114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
