Bentley Systems Inc (BSY) Historical Stock Data
48.14 ↑0.40 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSY is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.50 | 48.14 | ↑$0.64 (1.35%) | 47.28 | 48.40 | 2.58M |
| 2024-12-19 | 47.51 | 47.74 | ↑$0.23 (0.48%) | 46.98 | 48.78 | 1.26M |
| 2024-12-18 | 48.57 | 47.18 | ↓$1.39 (-2.86%) | 46.98 | 48.86 | 1.19M |
| 2024-12-17 | 47.78 | 48.54 | ↑$0.76 (1.59%) | 47.75 | 48.77 | 893.33K |
| 2024-12-16 | 47.21 | 48.03 | ↑$0.82 (1.74%) | 47.21 | 48.69 | 1.64M |
| 2024-12-13 | 47.98 | 47.13 | ↓$0.85 (-1.77%) | 47.09 | 48.15 | 754.42K |
| 2024-12-12 | 47.27 | 48.25 | ↑$0.98 (2.07%) | 47.14 | 48.34 | 1.11M |
| 2024-12-11 | 47.52 | 47.34 | ↓$0.18 (-0.38%) | 46.99 | 47.89 | 1.16M |
| 2024-12-10 | 48.60 | 47.40 | ↓$1.20 (-2.47%) | 47.05 | 48.60 | 898.76K |
| 2024-12-09 | 49.50 | 48.62 | ↓$0.88 (-1.78%) | 48.29 | 49.50 | 1.15M |
| 2024-12-06 | 49.71 | 49.74 | ↑$0.03 (0.06%) | 49.62 | 50.08 | 692.33K |
| 2024-12-05 | 50.37 | 49.56 | ↓$0.81 (-1.61%) | 49.50 | 50.51 | 1.01M |
| 2024-12-04 | 49.90 | 50.58 | ↑$0.68 (1.36%) | 49.67 | 50.90 | 876.84K |
| 2024-12-03 | 49.72 | 49.47 | ↓$0.25 (-0.50%) | 49.20 | 49.78 | 715.44K |
| 2024-12-02 | 49.57 | 49.97 | ↑$0.40 (0.81%) | 49.20 | 50.15 | 793.61K |
| 2024-11-29 | 49.23 | 49.50 | ↑$0.27 (0.55%) | 49.20 | 49.64 | 330.43K |
| 2024-11-27 | 49.20 | 49.18 | ↓$0.02 (-0.04%) | 48.63 | 49.64 | 748.98K |
| 2024-11-26 | 49.59 | 49.22 | ↓$0.37 (-0.75%) | 49.11 | 50.15 | 614.29K |
| 2024-11-25 | 49.02 | 49.62 | ↑$0.60 (1.22%) | 48.84 | 50.23 | 1.65M |
| 2024-11-22 | 47.69 | 48.51 | ↑$0.82 (1.72%) | 47.69 | 48.58 | 883.20K |
| 2024-11-21 | 46.74 | 47.78 | ↑$1.04 (2.23%) | 46.74 | 47.90 | 1.65M |
| 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 |
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