ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BSY Bentley Systems Inc

48.17
0.00 (0.00%)
Pre Market
Last Updated: 07:01:12
Delayed by 15 minutes

BSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 48.17 -1.77 -3.54% 49.39 49.87 47.795 1,736,783
Apr 11 2024 49.94 0.11 0.22% 50.07 50.65 49.86 1,560,102
Apr 10 2024 49.83 -0.90 -1.77% 49.76 50.25 49.20 1,098,866
Apr 09 2024 50.73 0.32 0.63% 50.35 50.77 50.34 796,248
Apr 08 2024 50.41 0.89 1.80% 49.52 50.52 49.52 914,566
Apr 05 2024 49.52 0.44 0.90% 49.04 49.85 48.82 1,080,893
Apr 04 2024 49.08 -0.21 -0.43% 49.73 50.95 48.96 1,057,693
Apr 03 2024 49.29 -0.84 -1.68% 49.84 50.56 49.26 1,162,771
Apr 02 2024 50.13 -0.24 -0.48% 49.47 50.78 49.4026 1,289,835
Apr 01 2024 50.37 -1.85 -3.54% 51.882 52.105 50.12 778,245
Mar 28 2024 52.22 0.64 1.24% 52.00 52.62 51.64 824,744
Mar 27 2024 51.58 0.49 0.96% 51.76 51.98 51.28 570,628
Mar 26 2024 51.09 -0.10 -0.20% 51.36 51.76 51.03 642,568
Mar 25 2024 51.19 -0.67 -1.29% 51.54 51.96 51.03 759,965
Mar 22 2024 51.86 0.19 0.37% 51.89 52.37 51.47 1,133,468
Mar 21 2024 51.67 0.88 1.73% 50.86 52.41 50.79 1,143,909
Mar 20 2024 50.79 0.63 1.26% 50.52 51.27 50.44 689,975
Mar 19 2024 50.16 1.29 2.64% 48.36 50.25 48.34 1,279,764
Mar 18 2024 48.87 0.08 0.16% 48.92 49.66 48.77 1,076,616
Mar 15 2024 48.79 -0.03 -0.06% 48.78 48.84 48.39 1,429,404
Mar 14 2024 48.82 0.14 0.29% 48.69 48.885 48.335 1,049,806
Mar 13 2024 48.68 -0.21 -0.43% 48.98 49.395 48.58 1,015,716
Mar 12 2024 48.89 0.15 0.31% 48.89 49.45 48.54 1,434,059
Mar 11 2024 48.74 -0.66 -1.34% 49.62 49.62 48.69 832,765
Mar 08 2024 49.40 -0.25 -0.50% 49.65 50.26 49.35 1,339,967
Mar 07 2024 49.65 -0.19 -0.38% 50.14 50.48 49.06 1,245,796
Mar 06 2024 49.84 1.76 3.66% 48.96 50.32 48.80 1,956,190
Mar 05 2024 48.08 -3.17 -6.19% 50.84 51.00 47.94 1,701,538
Mar 04 2024 51.25 0.09 0.18% 51.21 51.4048 50.96 1,362,920
Mar 01 2024 51.16 -0.21 -0.41% 51.29 51.70 50.623 1,229,833
Feb 29 2024 51.37 0.55 1.08% 51.05 51.50 50.63 2,455,317
Feb 28 2024 50.82 1.36 2.75% 48.78 50.87 48.46 2,004,272
Feb 27 2024 49.46 -3.03 -5.77% 53.05 53.295 49.355 2,083,755
Feb 26 2024 52.49 0.31 0.59% 53.12 53.12 52.13 1,244,240
Feb 23 2024 52.18 -0.48 -0.91% 52.76 52.90 51.82 778,980
Feb 22 2024 52.66 1.13 2.19% 52.50 52.985 52.11 782,003
Feb 21 2024 51.53 -0.80 -1.53% 51.47 51.60 50.805 936,316
Feb 20 2024 52.33 -0.83 -1.56% 52.67 53.03 51.82 876,995
Feb 16 2024 53.16 0.84 1.61% 52.11 54.23 51.9201 1,919,531
Feb 15 2024 52.32 0.76 1.47% 52.07 52.51 51.66 834,225
Feb 14 2024 51.56 1.90 3.83% 50.17 51.74 50.14 701,362
Feb 13 2024 49.66 -1.83 -3.55% 50.16 50.61 49.36 675,882
Feb 12 2024 51.49 -1.34 -2.54% 52.55 52.60 51.46 523,775
Feb 09 2024 52.83 0.50 0.96% 52.81 52.98 52.295 458,820
Feb 08 2024 52.33 0.40 0.77% 51.92 52.93 51.715 650,346
Feb 07 2024 51.93 0.99 1.94% 51.35 52.32 50.88 840,599
Feb 06 2024 50.94 0.32 0.63% 50.94 51.48 50.60 664,873
Feb 05 2024 50.62 -0.88 -1.71% 51.53 51.69 50.56 841,825
Feb 02 2024 51.50 0.14 0.27% 51.25 51.78 51.04 535,921
Feb 01 2024 51.36 0.96 1.90% 50.79 51.48 50.345 683,093
Jan 31 2024 50.40 -1.63 -3.13% 51.64 51.64 50.40 961,964
Jan 30 2024 52.03 0.32 0.62% 51.49 52.32 51.475 1,151,792
Jan 29 2024 51.71 1.44 2.86% 50.33 51.72 50.10 848,783
Jan 26 2024 50.27 0.22 0.44% 50.03 50.425 49.96 477,395
Jan 25 2024 50.05 -0.47 -0.93% 50.76 51.26 49.94 681,888
Jan 24 2024 50.52 -0.29 -0.57% 51.22 51.36 50.30 683,508
Jan 23 2024 50.81 -0.11 -0.22% 51.06 51.15 50.66 867,607
Jan 22 2024 50.92 0.65 1.29% 50.51 51.40 50.18 811,107
Jan 19 2024 50.27 1.29 2.63% 49.32 50.29 48.6173 1,068,870
Jan 18 2024 48.98 0.39 0.80% 48.79 49.18 48.61 805,484
Jan 17 2024 48.59 -0.07 -0.14% 48.24 48.60 47.81 878,057
Jan 16 2024 48.66 0.01 0.02% 48.13 48.68 47.855 874,562

Your Recent History

Delayed Upgrade Clock