Bentley Systems Inc (BSY) Historical Stock Data
39.34 ↓0.36 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSY is down -0.40% a day on average. There have been 14 days where Bentley Systems Inc closed green and 16 days where BSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 39.22 | 39.34 | ↑$0.12 (0.31%) | 38.66 | 39.56 | 2.66M |
| 2025-03-28 | 40.36 | 39.70 | ↓$0.66 (-1.64%) | 39.58 | 40.61 | 1.32M |
| 2025-03-27 | 41.51 | 40.36 | ↓$1.15 (-2.77%) | 40.25 | 41.76 | 1.97M |
| 2025-03-26 | 41.95 | 42.18 | ↑$0.23 (0.55%) | 41.71 | 42.39 | 1.16M |
| 2025-03-25 | 42.67 | 41.88 | ↓$0.79 (-1.85%) | 41.65 | 42.99 | 0.94M |
| 2025-03-24 | 42.41 | 42.66 | ↑$0.25 (0.59%) | 42.40 | 42.86 | 1.20M |
| 2025-03-21 | 41.07 | 41.94 | ↑$0.87 (2.12%) | 40.95 | 42.08 | 1.57M |
| 2025-03-20 | 41.90 | 41.65 | ↓$0.25 (-0.60%) | 41.57 | 42.53 | 1.03M |
| 2025-03-19 | 41.98 | 42.01 | ↑$0.03 (0.07%) | 41.77 | 42.50 | 1.29M |
| 2025-03-18 | 42.36 | 41.94 | ↓$0.42 (-0.99%) | 41.62 | 42.45 | 1.03M |
| 2025-03-17 | 41.73 | 42.43 | ↑$0.70 (1.68%) | 41.25 | 42.65 | 1.02M |
| 2025-03-14 | 40.40 | 41.44 | ↑$1.04 (2.57%) | 40.25 | 41.58 | 1.60M |
| 2025-03-13 | 40.64 | 40.11 | ↓$0.53 (-1.30%) | 39.98 | 40.77 | 1.39M |
| 2025-03-12 | 41.82 | 40.79 | ↓$1.03 (-2.46%) | 40.69 | 41.97 | 0.96M |
| 2025-03-11 | 41.30 | 41.52 | ↑$0.22 (0.53%) | 40.78 | 42.27 | 1.85M |
| 2025-03-10 | 42.46 | 41.14 | ↓$1.32 (-3.11%) | 40.98 | 42.69 | 2.35M |
| 2025-03-07 | 42.91 | 43.02 | ↑$0.11 (0.26%) | 42.23 | 43.43 | 1.22M |
| 2025-03-06 | 42.96 | 43.01 | ↑$0.05 (0.12%) | 42.56 | 43.27 | 1.12M |
| 2025-03-05 | 42.14 | 43.39 | ↑$1.25 (2.97%) | 41.84 | 43.67 | 1.55M |
| 2025-03-04 | 42.67 | 42.22 | ↓$0.45 (-1.05%) | 41.96 | 43.05 | 1.70M |
| 2025-03-03 | 44.50 | 42.83 | ↓$1.67 (-3.75%) | 42.52 | 44.50 | 1.82M |
| 2025-02-28 | 42.69 | 43.90 | ↑$1.21 (2.83%) | 42.46 | 44.08 | 2.71M |
| 2025-02-27 | 44.43 | 44.04 | ↓$0.39 (-0.88%) | 43.75 | 45.20 | 2.41M |
| 2025-02-26 | 45.70 | 44.62 | ↓$1.08 (-2.36%) | 44.47 | 48.26 | 3.06M |
| 2025-02-25 | 46.55 | 45.68 | ↓$0.87 (-1.87%) | 45.58 | 46.83 | 1.95M |
| 2025-02-24 | 45.83 | 46.63 | ↑$0.80 (1.75%) | 45.21 | 46.72 | 1.30M |
| 2025-02-21 | 46.63 | 45.59 | ↓$1.04 (-2.23%) | 45.48 | 46.63 | 0.95M |
| 2025-02-20 | 47.45 | 46.53 | ↓$0.92 (-1.94%) | 46.29 | 47.46 | 1.07M |
| 2025-02-19 | 47.65 | 47.44 | ↓$0.21 (-0.44%) | 46.90 | 47.71 | 757.09K |
| 2025-02-18 | 47.20 | 47.70 | ↑$0.50 (1.06%) | 47.00 | 47.79 | 1.71M |
Create an account or log in to view more rows.
$BSY green is good
$BSY just added more
$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!!!