Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 50.44 | 0.24 | 0.48% | 50.39 | 50.64 | 49.85 | 609,749 |
| Sep 23 2024 | 50.20 | 0.11 | 0.22% | 50.18 | 50.41 | 49.91 | 714,670 |
| Sep 20 2024 | 50.09 | -0.70 | -1.38% | 50.61 | 50.94 | 49.705 | 7,890,645 |
| Sep 19 2024 | 50.79 | 0.82 | 1.64% | 51.13 | 51.26 | 50.52 | 794,340 |
| Sep 18 2024 | 49.97 | -0.16 | -0.32% | 50.23 | 50.84 | 49.67 | 955,124 |
| Sep 17 2024 | 50.13 | 0.77 | 1.56% | 49.50 | 50.355 | 49.50 | 835,751 |
| Sep 16 2024 | 49.36 | -0.21 | -0.42% | 49.63 | 49.69 | 48.99 | 1,170,631 |
| Sep 13 2024 | 49.57 | 0.70 | 1.43% | 49.065 | 49.58 | 48.83 | 936,217 |
| Sep 12 2024 | 48.87 | -0.04 | -0.08% | 48.99 | 49.00 | 48.12 | 785,360 |
| Sep 11 2024 | 48.91 | 1.00 | 2.09% | 47.98 | 48.95 | 47.09 | 1,192,260 |
| Sep 10 2024 | 47.91 | 1.57 | 3.39% | 46.39 | 47.99 | 46.23 | 1,314,277 |
| Sep 09 2024 | 46.34 | -1.95 | -4.04% | 48.12 | 48.15 | 46.18 | 3,069,101 |
| Sep 06 2024 | 48.29 | -0.35 | -0.72% | 48.68 | 49.135 | 47.92 | 1,030,486 |
| Sep 05 2024 | 48.64 | 0.15 | 0.31% | 48.09 | 48.82 | 47.68 | 1,109,792 |
| Sep 04 2024 | 48.49 | -0.20 | -0.41% | 48.50 | 48.945 | 47.92 | 1,157,176 |
| Sep 03 2024 | 48.69 | -2.78 | -5.40% | 51.16 | 51.28 | 48.65 | 1,090,400 |
| Aug 30 2024 | 51.47 | 0.07 | 0.14% | 51.60 | 51.98 | 51.32 | 1,352,234 |
| Aug 29 2024 | 51.40 | 0.82 | 1.62% | 51.18 | 51.87 | 50.78 | 779,350 |
| Aug 28 2024 | 50.58 | -1.37 | -2.64% | 51.72 | 52.0299 | 50.49 | 953,072 |
| Aug 27 2024 | 51.95 | 1.09 | 2.14% | 50.80 | 51.95 | 50.73 | 1,060,385 |
| Aug 26 2024 | 50.86 | 0.64 | 1.27% | 50.22 | 50.90 | 50.1056 | 692,070 |
| Aug 23 2024 | 50.22 | 0.34 | 0.68% | 50.11 | 50.74 | 49.98 | 609,576 |
| Aug 22 2024 | 49.88 | -0.41 | -0.82% | 50.35 | 50.64 | 49.78 | 634,151 |
| Aug 21 2024 | 50.29 | 0.75 | 1.51% | 49.84 | 50.43 | 49.31 | 820,435 |
| Aug 20 2024 | 49.54 | -0.74 | -1.47% | 50.26 | 50.51 | 49.38 | 894,205 |
| Aug 19 2024 | 50.28 | 0.28 | 0.56% | 50.07 | 50.54 | 49.73 | 940,300 |
| Aug 16 2024 | 50.00 | 0.08 | 0.16% | 49.84 | 50.35 | 49.61 | 957,410 |
| Aug 15 2024 | 49.92 | 0.28 | 0.56% | 50.00 | 50.74 | 49.65 | 1,533,826 |
| Aug 14 2024 | 49.64 | -0.18 | -0.36% | 49.86 | 49.99 | 49.25 | 764,284 |
| Aug 13 2024 | 49.82 | 1.48 | 3.06% | 48.32 | 49.90 | 48.30 | 784,515 |
| Aug 12 2024 | 48.34 | -0.04 | -0.08% | 48.48 | 49.1691 | 48.08 | 464,238 |
| Aug 09 2024 | 48.38 | -0.87 | -1.77% | 49.31 | 49.48 | 48.23 | 1,035,796 |
| Aug 08 2024 | 49.25 | 2.39 | 5.10% | 47.48 | 49.29 | 47.44 | 1,322,162 |
| Aug 07 2024 | 46.86 | -0.72 | -1.51% | 47.48 | 48.535 | 46.765 | 1,161,015 |
| Aug 06 2024 | 47.58 | 2.79 | 6.23% | 46.88 | 48.72 | 45.30 | 1,900,833 |
| Aug 05 2024 | 44.79 | -1.23 | -2.67% | 43.82 | 45.66 | 43.82 | 1,531,234 |
| Aug 02 2024 | 46.02 | -1.58 | -3.32% | 46.24 | 46.575 | 45.46 | 1,182,006 |
| Aug 01 2024 | 47.60 | -1.14 | -2.34% | 48.52 | 48.97 | 47.155 | 710,062 |
| Jul 31 2024 | 48.74 | 0.88 | 1.84% | 48.50 | 49.17 | 47.83 | 546,182 |
| Jul 30 2024 | 47.86 | -0.71 | -1.46% | 48.70 | 49.22 | 47.73 | 556,159 |
| Jul 29 2024 | 48.57 | 0.05 | 0.10% | 48.62 | 49.075 | 48.15 | 420,617 |
| 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% | 48.78 | 49.49 | 48.28 | 588,910 |
| Jul 24 2024 | 48.51 | -0.77 | -1.56% | 48.97 | 49.42 | 48.46 | 630,560 |
| Jul 23 2024 | 49.28 | 0.01 | 0.02% | 49.44 | 49.98 | 49.27 | 541,432 |
| Jul 22 2024 | 49.27 | 0.80 | 1.65% | 49.00 | 49.33 | 48.70 | 359,609 |
| Jul 19 2024 | 48.47 | -0.36 | -0.74% | 48.69 | 48.93 | 48.36 | 600,944 |
| 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% | 49.00 | 49.99 | 48.94 | 857,167 |
| 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% | 48.9603 | 49.30 | 48.65 | 663,610 |
| 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 | -0.33 | -0.67% | 49.38 | 50.13 | 48.96 | 718,854 |
| Jun 28 2024 | 49.36 | -0.32 | -0.64% | 49.98 | 50.35 | 48.97 | 4,350,393 |
| Jun 27 2024 | 49.68 | -0.16 | -0.32% | 49.84 | 50.3479 | 49.46 | 1,143,121 |
