Skip to main content

Bentley Systems Inc Cl B (NQ: BSY )

49.74 +0.18 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 49.71 50.08 49.62 49.74 715,448 +0.18(+0.36%)
Dec 05, 2024 50.37 50.51 49.50 49.56 1,010,618 -1.02(-2.02%)
Dec 04, 2024 49.90 50.90 49.67 50.58 876,897 +1.11(+2.24%)
Dec 03, 2024 49.72 49.78 49.20 49.47 715,438 -0.50(-1.00%)
Dec 02, 2024 49.57 50.15 49.20 49.97 793,605 +0.47(+0.95%)
Nov 29, 2024 49.23 49.64 49.20 49.50 330,433 +0.32(+0.65%)
Nov 27, 2024 49.20 49.64 48.63 49.18 748,979 -0.04(-0.08%)
Nov 26, 2024 49.59 50.15 49.11 49.22 614,289 -0.40(-0.81%)
Nov 25, 2024 49.02 50.23 48.84 49.62 1,650,550 +1.11(+2.29%)
Nov 22, 2024 47.69 48.58 47.69 48.51 883,196 +0.73(+1.53%)
Nov 21, 2024 46.74 47.90 46.74 47.78 1,654,221 +1.09(+2.33%)
Nov 20, 2024 46.93 47.00 46.45 46.69 866,573 -0.07(-0.15%)
Nov 19, 2024 46.49 47.23 46.40 46.76 726,150 -0.22(-0.47%)
Nov 18, 2024 46.66 47.16 46.53 46.98 1,174,366 +0.39(+0.84%)
Nov 15, 2024 47.87 48.16 46.50 46.59 1,271,371 -1.50(-3.12%)
Nov 14, 2024 48.14 48.88 47.59 48.09 1,042,633 -0.34(-0.70%)
Nov 13, 2024 49.17 49.61 48.36 48.43 843,692 -0.97(-1.96%)
Nov 12, 2024 48.79 49.63 48.72 49.40 1,159,620 +0.70(+1.44%)
Nov 11, 2024 48.74 49.08 47.88 48.70 1,962,150 +0.12(+0.25%)
Nov 08, 2024 50.61 50.78 48.48 48.58 1,122,696 -2.51(-4.91%)
Nov 07, 2024 48.95 51.96 48.70 51.09 1,377,447 +1.15(+2.30%)
Nov 06, 2024 50.25 50.81 49.57 49.94 1,531,525 +0.38(+0.77%)
Nov 05, 2024 48.98 49.65 48.85 49.56 942,340 +0.51(+1.04%)
Nov 04, 2024 48.41 49.26 48.25 49.05 1,158,146 +0.64(+1.32%)
Nov 01, 2024 48.27 49.19 48.21 48.41 688,558 +0.15(+0.31%)
Oct 31, 2024 49.10 49.26 48.21 48.26 848,935 -1.35(-2.72%)
Oct 30, 2024 49.52 50.23 49.50 49.61 614,397 +0.11(+0.22%)
Oct 29, 2024 48.79 49.65 48.69 49.50 779,798 +0.64(+1.31%)
Oct 28, 2024 49.62 49.62 48.73 48.86 757,513 -0.23(-0.47%)
Oct 25, 2024 48.94 49.65 48.94 49.09 545,587 +0.36(+0.74%)
Oct 24, 2024 49.65 49.71 48.61 48.73 572,972 -0.46(-0.94%)
Oct 23, 2024 49.56 49.77 48.75 49.19 456,607 -0.47(-0.95%)
Oct 22, 2024 49.34 49.97 48.97 49.66 717,609 +0.13(+0.26%)
Oct 21, 2024 49.68 50.11 49.22 49.53 499,965 -0.41(-0.82%)
Oct 18, 2024 50.02 50.34 49.68 49.94 602,320 -0.11(-0.22%)
Oct 17, 2024 50.05 50.36 49.57 50.05 468,971 +0.35(+0.70%)
Oct 16, 2024 50.00 50.19 49.41 49.70 408,340 -0.29(-0.58%)
Oct 15, 2024 50.96 51.38 49.96 49.99 562,664 -0.98(-1.92%)
Oct 14, 2024 50.82 51.25 50.44 50.97 542,303 +0.32(+0.63%)
Oct 11, 2024 50.12 51.09 50.09 50.65 748,041 +0.49(+0.98%)
Oct 10, 2024 48.47 50.29 48.47 50.16 900,812 +1.18(+2.41%)
Oct 09, 2024 48.44 49.24 48.36 48.98 727,996 +0.53(+1.09%)
Oct 08, 2024 48.00 48.61 47.84 48.45 666,597 +0.70(+1.47%)
Oct 07, 2024 48.72 48.94 47.71 47.75 989,214 -1.13(-2.31%)
Oct 04, 2024 50.04 50.04 48.77 48.88 521,472 -0.45(-0.91%)
Oct 03, 2024 49.72 50.09 49.15 49.33 477,786 -0.56(-1.12%)
Oct 02, 2024 49.72 50.47 49.52 49.89 497,832 +0.11(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.