Canada Markets closed

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.16+0.66 (+1.63%)
At close: 04:00PM EDT
41.16 0.00 (0.00%)
After hours: 04:30PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202240.8641.2940.3041.1641.16524,200
Aug 11, 202241.6041.6940.3140.5040.50736,100
Aug 10, 202238.5141.3738.5041.1641.161,652,500
Aug 09, 202240.0041.1639.3040.2740.27773,100
Aug 08, 202241.3541.7540.5540.7340.73990,000
Aug 05, 202240.6141.5739.7341.0541.05404,400
Aug 04, 202240.2641.1939.7841.0841.08614,700
Aug 03, 202239.8040.7239.4640.1440.14671,100
Aug 02, 202238.8739.9438.8739.4339.43392,300
Aug 01, 202238.9239.5638.4339.2639.26396,400
Jul 29, 202238.8839.8338.0039.6039.60738,600
Jul 28, 202237.6438.9937.1138.7838.78903,800
Jul 27, 202236.6838.2136.6838.0038.00546,900
Jul 26, 202236.6636.6635.0936.5036.50504,700
Jul 25, 202236.7336.9735.6636.7036.70374,200
Jul 22, 202237.1437.3436.3836.6936.69419,000
Jul 21, 202236.6837.5536.2637.4437.44604,800
Jul 20, 202235.5537.5135.4837.2237.22563,400
Jul 19, 202234.7235.3334.3235.2835.28422,900
Jul 18, 202234.7034.9133.8334.1334.13761,700
Jul 15, 202233.1634.2932.8434.2534.25530,000
Jul 14, 202233.0733.3932.0932.5832.58653,300
Jul 13, 202232.7533.8232.6633.4733.47590,800
Jul 12, 202235.1135.5433.5433.8133.81782,300
Jul 11, 202235.4735.7134.5135.1435.14338,400
Jul 08, 202235.2436.1834.8736.0036.00437,100
Jul 07, 202234.8935.9234.8935.8535.85479,400
Jul 06, 202235.4935.5034.7534.9534.95667,500
Jul 05, 202233.1435.3632.7035.3535.35594,900
Jul 01, 202233.5634.0833.1233.6433.64615,500
Jun 30, 202233.3534.3132.5233.3033.30611,700
Jun 29, 202234.2034.3133.2833.7933.79617,200
Jun 28, 202235.1036.5034.0834.1834.18556,500
Jun 27, 202235.5635.6234.7235.1635.16684,500
Jun 24, 202234.7335.8034.6935.5835.582,598,900
Jun 23, 202232.2934.4332.1534.4234.42835,700
Jun 22, 202231.4832.5630.9831.9231.92800,100
Jun 21, 202232.5333.1931.7631.8331.831,147,500
Jun 17, 202231.0432.8730.8132.3632.363,007,500
Jun 16, 202231.1631.8630.3330.8030.801,618,100
Jun 15, 202231.2932.9330.6432.3332.331,297,800
Jun 14, 202231.0031.6730.5930.8330.83827,600
Jun 13, 202231.7632.2030.5330.9630.961,220,300
Jun 10, 202233.4633.8832.2533.0633.06607,200
Jun 09, 202234.9334.9734.0534.2234.22635,200
Jun 08, 202235.8036.3634.9935.2035.201,031,400
Jun 07, 202234.7536.0534.6135.7835.78611,500
Jun 06, 202235.4035.8834.6035.1735.17676,500
Jun 03, 202235.1435.8534.6135.4135.41569,700
Jun 02, 202234.2535.7234.2535.7135.71794,000
Jun 01, 202234.6135.4033.6734.3734.371,021,000
May 31, 202234.1334.7433.3634.3834.383,150,900
May 27, 202233.5434.2933.5333.9633.96976,800
May 26, 202231.5933.1531.4033.0133.011,002,300
May 25, 202230.5231.9930.1331.7931.79917,500
May 24, 202231.2731.8029.9730.6430.64849,700
May 23, 202232.8532.9930.6131.8631.861,065,200
May 20, 202233.4933.7831.6732.8132.811,775,200
May 19, 202230.5932.9830.5332.2932.291,645,500
May 18, 202230.8431.5730.3630.8530.851,115,000
May 17, 202231.8432.2230.1331.3931.391,143,900
May 16, 202231.6832.1330.9230.9930.991,521,400
May 13, 202231.2533.0031.2532.0932.091,604,900
May 12, 202227.1230.7427.1230.7330.732,857,400
May 11, 202230.8731.0026.3227.7227.723,162,900
May 10, 202237.7537.9631.0931.2531.251,891,900
May 09, 202237.4637.8036.0136.1836.181,745,200
May 06, 202237.9139.4036.7738.4938.491,256,200
May 05, 202240.6341.3038.4538.5738.571,423,900
May 04, 202241.1441.5239.2641.2641.261,434,800
May 03, 202241.1842.1840.7341.2341.23789,000
May 02, 202242.2142.9340.7741.2941.29995,800
Apr 29, 202243.0343.7742.3642.3942.39784,600
Apr 28, 202241.6743.9641.5343.4943.49964,400
Apr 27, 202241.4842.4540.9341.1641.161,225,500
Apr 26, 202242.8943.1041.3841.4841.48982,600
Apr 25, 202241.4243.4041.1043.3243.321,523,300
Apr 22, 202243.6044.6341.7741.8141.811,236,200
Apr 21, 202243.9145.0343.0143.5443.542,184,700
Apr 20, 202244.6944.6943.1643.5043.501,451,200
Apr 19, 202242.0644.5741.8544.3844.381,398,400
Apr 18, 202241.8642.4441.1142.2342.23835,100
Apr 14, 202242.5242.7642.0142.1842.18855,400
Apr 13, 202242.1343.2342.0042.7742.77674,600
Apr 12, 202242.8543.4642.0142.2242.221,183,900
Apr 11, 202242.1142.9041.8742.3042.30679,300
Apr 08, 202242.8843.1042.3442.6342.63769,500
Apr 07, 202242.3444.1541.9343.1643.16861,300
Apr 06, 202243.2343.7141.8442.5542.55931,500
Apr 05, 202244.5644.9643.4544.0044.001,318,300
Apr 04, 202244.2545.4444.2044.8544.85684,200
Apr 01, 202244.1344.7543.7944.2544.25912,000
Mar 31, 202244.4645.6943.9944.1844.18653,300
Mar 30, 202244.8545.3344.1444.4644.46484,700
Mar 29, 202244.0745.7043.9445.3445.341,156,300
Mar 28, 202241.7543.5241.7543.5143.511,046,600
Mar 25, 202242.5942.5941.2041.8541.85866,600
Mar 24, 202241.6742.0340.7541.9841.98865,600
Mar 23, 202241.4142.3240.6441.4541.451,081,400
Mar 22, 202240.4842.2340.0141.9741.971,316,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...