Register for real-time alerts, custom portfolio, and market movers
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 |
