Bentley Systems Inc (BSY) Historical Stock Data
46.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSY is down -0.04% a day on average. There have been 15 days where Bentley Systems Inc closed green and 15 days where BSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.93 | 46.69 | ↓$0.24 (-0.51%) | 46.45 | 47.00 | 866.57K |
| 2024-11-19 | 46.49 | 46.76 | ↑$0.27 (0.58%) | 46.40 | 47.24 | 726.15K |
| 2024-11-18 | 46.66 | 46.98 | ↑$0.32 (0.69%) | 46.53 | 47.17 | 1.17M |
| 2024-11-15 | 47.87 | 46.59 | ↓$1.28 (-2.67%) | 46.50 | 48.16 | 1.27M |
| 2024-11-14 | 48.14 | 48.09 | ↓$0.05 (-0.10%) | 47.59 | 48.88 | 1.04M |
| 2024-11-13 | 49.17 | 48.43 | ↓$0.74 (-1.50%) | 48.36 | 49.61 | 843.52K |
| 2024-11-12 | 48.79 | 49.40 | ↑$0.61 (1.25%) | 48.72 | 49.63 | 1.16M |
| 2024-11-11 | 48.74 | 48.70 | ↓$0.04 (-0.08%) | 47.88 | 49.08 | 1.96M |
| 2024-11-08 | 50.61 | 48.58 | ↓$2.03 (-4.01%) | 48.48 | 50.78 | 1.12M |
| 2024-11-07 | 48.95 | 51.09 | ↑$2.14 (4.37%) | 48.70 | 51.96 | 1.38M |
| 2024-11-06 | 50.25 | 49.94 | ↓$0.31 (-0.62%) | 49.57 | 50.81 | 1.53M |
| 2024-11-05 | 48.98 | 49.56 | ↑$0.58 (1.18%) | 48.85 | 49.65 | 0.94M |
| 2024-11-04 | 48.41 | 49.05 | ↑$0.64 (1.32%) | 48.25 | 49.26 | 1.16M |
| 2024-11-01 | 48.27 | 48.41 | ↑$0.14 (0.29%) | 48.21 | 49.19 | 688.56K |
| 2024-10-31 | 49.10 | 48.26 | ↓$0.84 (-1.71%) | 48.21 | 49.26 | 848.94K |
| 2024-10-30 | 49.52 | 49.61 | ↑$0.09 (0.18%) | 49.50 | 50.23 | 614.40K |
| 2024-10-29 | 48.79 | 49.50 | ↑$0.71 (1.46%) | 48.69 | 49.65 | 779.80K |
| 2024-10-28 | 49.62 | 48.86 | ↓$0.76 (-1.53%) | 48.73 | 49.62 | 757.51K |
| 2024-10-25 | 48.94 | 49.15 | ↑$0.21 (0.43%) | 48.94 | 49.65 | 545.59K |
| 2024-10-24 | 49.65 | 48.73 | ↓$0.92 (-1.85%) | 48.61 | 49.71 | 572.97K |
| 2024-10-23 | 49.56 | 49.19 | ↓$0.37 (-0.75%) | 48.75 | 49.77 | 456.61K |
| 2024-10-22 | 49.34 | 49.66 | ↑$0.32 (0.65%) | 48.97 | 49.97 | 717.61K |
| 2024-10-21 | 49.68 | 49.53 | ↓$0.15 (-0.30%) | 49.22 | 50.11 | 499.97K |
| 2024-10-18 | 50.02 | 49.94 | ↓$0.08 (-0.16%) | 49.68 | 50.34 | 602.32K |
| 2024-10-17 | 50.05 | 50.05 | ↑$0.00 (0.00%) | 49.57 | 50.36 | 468.97K |
| 2024-10-16 | 50.00 | 49.70 | ↓$0.30 (-0.60%) | 49.41 | 50.19 | 408.34K |
| 2024-10-15 | 50.96 | 49.99 | ↓$0.97 (-1.90%) | 49.96 | 51.38 | 562.66K |
| 2024-10-14 | 50.82 | 50.97 | ↑$0.15 (0.30%) | 50.44 | 51.25 | 542.30K |
| 2024-10-11 | 50.12 | 50.65 | ↑$0.53 (1.06%) | 50.09 | 51.09 | 748.04K |
| 2024-10-10 | 48.47 | 50.16 | ↑$1.69 (3.49%) | 48.47 | 50.29 | 0.90M |
Create an account or log in to view more rows.
$BSY when's the offering?
$BSY I can wait.
$BSY buy the dip…smfh
$BSY who else excited??
$BSY i hate money so im buying
$BSY has just been halted from trading due to volatility.
$BSY There is nothing wrong with a decent pullback
$BSY the best advice has been no stop losses. Would have cost a fortune!!!
$BSY Let’s get it
$BSY prepare your cash to buy dip