Canada markets closed

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.57+0.18 (+0.35%)
At close: 04:00PM EDT
51.57 0.00 (0.00%)
After hours: 04:56PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202451.4951.9450.7251.5751.572,830,035
Jun 20, 202451.7852.1251.1851.3951.392,197,200
Jun 18, 202451.2352.0050.6851.8751.872,017,800
Jun 17, 202450.1551.3250.1351.2751.271,141,500
Jun 14, 202450.4150.7749.8550.1950.191,308,500
Jun 13, 202451.4951.4950.2250.4450.441,246,000
Jun 12, 202451.5052.4251.0551.3851.381,181,000
Jun 11, 202448.8550.7748.5850.7050.701,399,400
Jun 10, 202449.9950.0748.0848.9548.951,388,900
Jun 07, 202450.1650.9249.6850.8250.821,099,000
Jun 06, 202450.4750.6949.7650.3850.381,692,000
Jun 05, 202450.1150.9450.0750.6750.671,477,800
Jun 04, 202449.7650.7449.5249.5949.591,382,300
Jun 04, 20240.06 Dividend
Jun 03, 202449.9850.6349.1249.6949.631,927,600
May 31, 202450.2451.3749.1750.2450.184,548,900
May 30, 202451.5252.0350.0850.2450.181,281,100
May 29, 202452.0452.6751.0751.9751.911,359,000
May 28, 202453.4053.4752.0752.7252.661,648,800
May 24, 202452.5853.4652.4153.2953.231,135,100
May 23, 202453.0853.4652.2852.6852.622,564,900
May 22, 202452.5053.7151.9653.2553.193,679,800
May 21, 202457.0557.1956.4556.7256.65898,000
May 20, 202456.5057.1356.1557.0556.981,268,500
May 17, 202456.1356.4955.8156.4656.39894,800
May 16, 202455.6056.2155.1556.0856.01948,700
May 15, 202455.6056.4355.5055.6055.531,205,800
May 14, 202454.8555.5354.6055.4955.42915,900
May 13, 202455.7555.9554.7854.8454.77932,500
May 10, 202455.1055.7255.0855.4855.41886,600
May 09, 202454.6155.0654.3555.0154.94871,600
May 08, 202454.7454.8353.7754.3654.291,015,500
May 07, 202454.0055.0753.6654.9354.862,106,300
May 06, 202453.3253.7553.2153.5453.481,353,600
May 03, 202452.3453.4152.3453.2453.18873,200
May 02, 202451.7252.1151.5051.7451.68998,000
May 01, 202452.4252.5551.3851.4751.411,060,100
Apr 30, 202453.5353.8152.4852.5352.471,078,900
Apr 29, 202454.2454.4353.2853.5653.501,104,900
Apr 26, 202454.8754.9853.9653.9953.92904,300
Apr 25, 202453.5654.6853.3154.3754.30987,900
Apr 24, 202454.2454.9753.9754.4454.371,034,300
Apr 23, 202453.5155.0053.4454.4254.352,385,300
Apr 22, 202452.9253.2952.2053.2053.142,409,300
Apr 19, 202451.8652.6251.0452.4652.404,315,700
Apr 18, 202451.1654.1749.2952.0652.0011,920,900
Apr 17, 202449.2551.4349.0650.1150.054,239,300
Apr 16, 202447.4649.5446.8548.9048.842,937,700
Apr 15, 202448.6048.7447.4447.5547.49974,400
Apr 12, 202449.3949.6247.7948.1748.111,736,800
Apr 11, 202450.0750.6549.8649.9449.881,560,100
Apr 10, 202449.6050.2549.2049.8349.771,115,900
Apr 09, 202450.3550.7750.3550.7350.67796,200
Apr 08, 202449.5250.5249.5250.4150.35914,900
Apr 05, 202449.0449.8548.6949.5249.461,113,900
Apr 04, 202449.7350.9548.9649.0849.021,057,700
Apr 03, 202449.8450.5649.2649.2949.231,162,800
Apr 02, 202449.5250.7849.4050.1350.071,311,100
Apr 01, 202451.8852.1050.1250.3750.31778,200
Mar 28, 202452.0052.6251.6452.2252.16824,700
Mar 27, 202451.7651.9851.2851.5851.52570,600
Mar 26, 202451.3651.7651.0351.0951.03642,600
Mar 25, 202451.5451.9651.0351.1951.13760,000
Mar 22, 202451.8952.3751.4751.8651.801,088,200
Mar 21, 202450.8652.4150.7951.6751.611,143,900
Mar 20, 202450.5251.2750.4450.7950.73690,000
Mar 19, 202448.3650.2548.3650.1650.101,279,800
Mar 19, 20240.06 Dividend
Mar 18, 202448.9249.6648.7948.8748.751,076,600
Mar 15, 202448.5248.8448.3948.7948.671,433,800
Mar 14, 202448.6948.8848.3348.8248.701,049,800
Mar 13, 202448.9849.4048.5848.6848.561,015,700
Mar 12, 202448.8949.4548.5448.8948.771,434,100
Mar 11, 202449.4349.5348.6948.7448.62832,800
Mar 08, 202449.6750.2649.3549.4049.281,340,000
Mar 07, 202450.1450.4849.0649.6549.531,245,800
Mar 06, 202448.9650.3248.8049.8449.721,956,200
Mar 05, 202450.8451.0047.9448.0847.961,701,500
Mar 04, 202451.2151.7250.9651.2551.131,362,800
Mar 01, 202451.2951.7050.6251.1651.041,229,800
Feb 29, 202451.0551.5050.6351.3751.242,455,300
Feb 28, 202448.7850.8748.4650.8250.702,004,300
Feb 27, 202453.0553.2949.3549.4649.342,083,700
Feb 26, 202453.1253.1252.1352.4952.361,244,300
Feb 23, 202452.7652.9051.8252.1852.05779,000
Feb 22, 202452.5052.9952.1152.6652.53782,000
Feb 21, 202451.3551.6050.8151.5351.40936,300
Feb 20, 202452.6753.0351.8252.3352.20877,000
Feb 16, 202452.1154.2351.9253.1653.031,942,600
Feb 15, 202452.0752.5151.6652.3252.19834,200
Feb 14, 202450.1751.7450.1451.5651.43701,400
Feb 13, 202450.1950.6149.3649.6649.54696,200
Feb 12, 202452.5552.6051.4651.4951.36523,800
Feb 09, 202452.8152.9852.2952.8352.70458,900
Feb 08, 202451.9252.9351.7252.3352.20650,300
Feb 07, 202451.3552.3250.8851.9351.80840,800
Feb 06, 202450.9451.4850.6050.9450.82666,200
Feb 05, 202451.5351.6950.5650.6250.50841,800
Feb 02, 202451.2551.7851.0451.5051.37535,900
Feb 01, 202450.7951.4850.3551.3651.24683,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...