ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BSY Bentley Systems Inc

48.52
0.15 (0.31%)
Jul 26 2024 - Closed
Delayed by 15 minutes

BSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 48.52 0.15 0.31% 48.60 49.60 48.15 700,277
Jul 25 2024 48.37 -0.14 -0.29% 48.66 49.49 48.28 603,238
Jul 24 2024 48.51 -0.77 -1.56% 48.91 49.42 48.46 636,775
Jul 23 2024 49.28 -0.18 -0.36% 49.44 49.98 49.27 541,432
Jul 22 2024 49.46 0.99 2.04% 49.00 49.55 48.70 724,514
Jul 19 2024 48.47 -0.36 -0.74% 48.56 48.93 48.36 606,814
Jul 18 2024 48.83 -0.93 -1.87% 49.52 50.16 48.69 946,851
Jul 17 2024 49.76 0.09 0.18% 49.20 49.99 48.94 860,430
Jul 16 2024 49.67 0.23 0.47% 49.63 50.00 49.17 591,230
Jul 15 2024 49.44 -0.49 -0.98% 49.90 50.19 49.26 629,974
Jul 12 2024 49.93 1.13 2.32% 48.92 50.19 48.70 970,613
Jul 11 2024 48.80 0.39 0.81% 48.86 49.30 48.65 672,336
Jul 10 2024 48.41 0.61 1.28% 48.00 48.44 47.52 805,231
Jul 09 2024 47.80 -1.55 -3.14% 49.26 49.79 47.785 912,520
Jul 08 2024 49.35 -0.13 -0.26% 49.48 49.68 49.01 999,629
Jul 05 2024 49.48 0.02 0.04% 49.36 49.54 49.02 634,947
Jul 03 2024 49.46 0.21 0.43% 49.21 49.79 49.20 375,218
Jul 02 2024 49.25 0.22 0.45% 49.33 49.98 48.79 800,250
Jul 01 2024 49.03 -0.65 -1.31% 49.38 50.13 48.96 718,854
Jun 28 2024 49.68 0.00 0.00% 49.68 49.68 49.68 0
Jun 27 2024 49.68 -0.16 -0.32% 49.84 50.3479 49.46 1,143,121
Jun 26 2024 49.84 -0.42 -0.84% 50.11 50.55 49.84 811,806
Jun 25 2024 50.26 -0.11 -0.22% 50.61 50.80 50.17 2,582,612
Jun 24 2024 50.37 -1.20 -2.33% 51.44 51.72 50.28 2,048,705
Jun 21 2024 51.57 0.18 0.35% 51.49 51.94 50.72 3,297,918
Jun 20 2024 51.39 -0.48 -0.93% 51.78 52.12 51.18 2,197,223
Jun 18 2024 51.87 0.60 1.17% 51.23 52.00 50.68 2,017,847
Jun 17 2024 51.27 1.08 2.15% 50.15 51.31 50.05 1,141,543
Jun 14 2024 50.19 -0.25 -0.50% 50.41 50.88 49.85 1,308,491
Jun 13 2024 50.44 -0.94 -1.83% 51.49 51.61 50.22 1,245,989
Jun 12 2024 51.38 0.68 1.34% 51.50 52.415 51.05 1,180,957
Jun 11 2024 50.70 1.75 3.58% 48.85 50.77 48.58 1,399,354
Jun 10 2024 48.95 -1.87 -3.68% 49.99 50.07 48.0825 1,384,327
Jun 07 2024 50.82 0.44 0.87% 50.16 50.92 49.68 1,098,989
Jun 06 2024 50.38 -0.29 -0.57% 50.47 50.80 49.76 1,691,952
Jun 05 2024 50.67 1.08 2.18% 50.11 50.94 49.92 1,477,776
Jun 04 2024 49.59 -0.10 -0.20% 49.76 50.74 49.52 1,382,252
Jun 03 2024 49.69 -0.53 -1.06% 49.98 50.63 49.12 1,927,644
May 31 2024 50.22 -0.02 -0.04% 50.24 51.37 49.17 4,545,240
May 30 2024 50.24 -1.73 -3.33% 51.52 52.03 50.085 1,281,145
May 29 2024 51.97 -0.75 -1.42% 52.04 52.67 51.07 1,416,020
May 28 2024 52.72 -0.57 -1.07% 53.33 53.40 52.07 1,266,045
May 24 2024 53.29 0.61 1.16% 52.58 53.46 52.41 1,152,578
May 23 2024 52.68 -0.57 -1.07% 53.08 53.455 52.2775 2,564,858
May 22 2024 53.25 -3.47 -6.12% 52.50 53.71 51.96 3,679,759
May 21 2024 56.72 -0.33 -0.58% 57.05 57.19 56.45 897,982
May 20 2024 57.05 0.59 1.04% 56.50 57.13 56.15 1,268,471
May 17 2024 56.46 0.38 0.68% 56.13 56.49 55.81 894,811
May 16 2024 56.08 0.48 0.86% 55.60 56.21 55.15 996,598
May 15 2024 55.60 0.11 0.20% 55.60 56.43 55.50 1,205,856
May 14 2024 55.49 0.65 1.19% 54.85 55.53 54.60 915,910
May 13 2024 54.84 -0.64 -1.15% 55.75 55.95 54.78 934,661
May 10 2024 55.48 0.47 0.85% 55.10 55.72 55.075 893,341
May 09 2024 55.01 0.65 1.20% 54.61 55.06 54.35 871,618
May 08 2024 54.36 -0.57 -1.04% 54.74 54.83 53.77 1,015,484
May 07 2024 54.93 1.39 2.60% 54.00 55.07 53.66 2,106,273
May 06 2024 53.54 0.30 0.56% 53.32 53.75 53.21 1,353,631
May 03 2024 53.24 1.50 2.90% 52.34 53.41 52.34 871,910
May 02 2024 51.74 0.27 0.52% 51.72 52.11 51.50 997,958
May 01 2024 51.47 -1.06 -2.02% 52.42 52.55 51.38 1,060,087
Apr 30 2024 52.53 -1.03 -1.92% 53.53 53.81 52.48 1,078,874
Apr 29 2024 53.56 -0.43 -0.80% 54.24 54.43 53.2786 1,104,893