HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

53.58

-0.85

(-1.57%)

As of 11:27AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	54.24	54.00	53.31	53.58	53.58	264,755
Apr 24, 2024	54.24	54.97	53.97	54.44	54.44	1,034,300
Apr 23, 2024	53.51	55.00	53.44	54.42	54.42	2,385,300
Apr 22, 2024	52.92	53.29	52.20	53.20	53.20	2,409,300
Apr 19, 2024	51.86	52.62	51.04	52.46	52.46	4,315,700
Apr 18, 2024	51.16	54.17	49.29	52.06	52.06	11,920,900
Apr 17, 2024	49.25	51.43	49.06	50.11	50.11	4,239,300
Apr 16, 2024	47.46	49.54	46.85	48.90	48.90	2,937,700
Apr 15, 2024	48.60	48.74	47.44	47.55	47.55	974,400
Apr 12, 2024	49.39	49.62	47.79	48.17	48.17	1,736,800
Apr 11, 2024	50.07	50.65	49.86	49.94	49.94	1,560,100
Apr 10, 2024	49.60	50.25	49.20	49.83	49.83	1,115,900
Apr 09, 2024	50.35	50.77	50.35	50.73	50.73	796,200
Apr 08, 2024	49.52	50.52	49.52	50.41	50.41	914,900
Apr 05, 2024	49.04	49.85	48.69	49.52	49.52	1,113,900
Apr 04, 2024	49.73	50.95	48.96	49.08	49.08	1,057,700
Apr 03, 2024	49.84	50.56	49.26	49.29	49.29	1,162,800
Apr 02, 2024	49.52	50.78	49.40	50.13	50.13	1,311,100
Apr 01, 2024	51.88	52.10	50.12	50.37	50.37	778,200
Mar 28, 2024	52.00	52.62	51.64	52.22	52.22	824,700
Mar 27, 2024	51.76	51.98	51.28	51.58	51.58	570,600
Mar 26, 2024	51.36	51.76	51.03	51.09	51.09	642,600
Mar 25, 2024	51.54	51.96	51.03	51.19	51.19	760,000
Mar 22, 2024	51.89	52.37	51.47	51.86	51.86	1,088,200
Mar 21, 2024	50.86	52.41	50.79	51.67	51.67	1,143,900
Mar 20, 2024	50.52	51.27	50.44	50.79	50.79	690,000
Mar 19, 2024	48.36	50.25	48.36	50.16	50.16	1,279,800
Mar 19, 2024	0.06 Dividend
Mar 18, 2024	48.92	49.66	48.79	48.87	48.81	1,076,600
Mar 15, 2024	48.52	48.84	48.39	48.79	48.73	1,433,800
Mar 14, 2024	48.69	48.88	48.33	48.82	48.76	1,049,800
Mar 13, 2024	48.98	49.40	48.58	48.68	48.62	1,015,700
Mar 12, 2024	48.89	49.45	48.54	48.89	48.83	1,434,100
Mar 11, 2024	49.43	49.53	48.69	48.74	48.68	832,800
Mar 08, 2024	49.67	50.26	49.35	49.40	49.34	1,340,000
Mar 07, 2024	50.14	50.48	49.06	49.65	49.59	1,245,800
Mar 06, 2024	48.96	50.32	48.80	49.84	49.78	1,956,200
Mar 05, 2024	50.84	51.00	47.94	48.08	48.02	1,701,500
Mar 04, 2024	51.21	51.72	50.96	51.25	51.19	1,362,800
Mar 01, 2024	51.29	51.70	50.62	51.16	51.10	1,229,800
Feb 29, 2024	51.05	51.50	50.63	51.37	51.31	2,455,300
Feb 28, 2024	48.78	50.87	48.46	50.82	50.76	2,004,300
Feb 27, 2024	53.05	53.29	49.35	49.46	49.40	2,083,700
Feb 26, 2024	53.12	53.12	52.13	52.49	52.43	1,244,300
Feb 23, 2024	52.76	52.90	51.82	52.18	52.12	779,000
Feb 22, 2024	52.50	52.99	52.11	52.66	52.60	782,000
Feb 21, 2024	51.35	51.60	50.81	51.53	51.47	936,300
Feb 20, 2024	52.67	53.03	51.82	52.33	52.27	877,000
Feb 16, 2024	52.11	54.23	51.92	53.16	53.09	1,942,600
Feb 15, 2024	52.07	52.51	51.66	52.32	52.26	834,200
Feb 14, 2024	50.17	51.74	50.14	51.56	51.50	701,400
Feb 13, 2024	50.19	50.61	49.36	49.66	49.60	696,200
Feb 12, 2024	52.55	52.60	51.46	51.49	51.43	523,800
Feb 09, 2024	52.81	52.98	52.29	52.83	52.77	458,900
Feb 08, 2024	51.92	52.93	51.72	52.33	52.27	650,300
Feb 07, 2024	51.35	52.32	50.88	51.93	51.87	840,800
Feb 06, 2024	50.94	51.48	50.60	50.94	50.88	666,200
Feb 05, 2024	51.53	51.69	50.56	50.62	50.56	841,800
Feb 02, 2024	51.25	51.78	51.04	51.50	51.44	535,900
Feb 01, 2024	50.79	51.48	50.35	51.36	51.30	683,100
Jan 31, 2024	51.64	51.64	50.40	50.40	50.34	962,000
Jan 30, 2024	51.49	52.32	51.47	52.03	51.97	1,151,800
Jan 29, 2024	50.33	51.72	50.10	51.71	51.65	848,800
Jan 26, 2024	50.03	50.42	49.96	50.27	50.21	477,400
Jan 25, 2024	50.76	51.26	49.94	50.05	49.99	681,900
Jan 24, 2024	51.29	51.36	50.30	50.52	50.46	683,500
Jan 23, 2024	51.06	51.15	50.66	50.81	50.75	866,900
Jan 22, 2024	50.51	51.40	50.18	50.92	50.86	811,100
Jan 19, 2024	49.32	50.29	48.62	50.27	50.21	1,068,900
Jan 18, 2024	48.79	49.18	48.61	48.98	48.92	805,500
Jan 17, 2024	48.24	48.60	47.81	48.59	48.53	878,100
Jan 16, 2024	48.13	48.68	47.85	48.66	48.60	875,500
Jan 12, 2024	48.85	49.22	48.35	48.65	48.59	840,700
Jan 11, 2024	47.66	48.82	47.53	48.65	48.59	736,900
Jan 10, 2024	47.41	47.77	47.35	47.57	47.51	953,200
Jan 09, 2024	48.20	48.20	47.22	47.41	47.35	1,188,600
Jan 08, 2024	47.08	48.40	46.67	48.39	48.33	1,095,500
Jan 05, 2024	46.69	47.29	46.34	46.73	46.67	1,701,800
Jan 04, 2024	47.07	47.48	46.57	46.95	46.89	2,140,800
Jan 03, 2024	48.89	48.89	46.87	47.07	47.01	1,418,900
Jan 02, 2024	51.52	51.66	49.19	49.36	49.30	1,154,700
Dec 29, 2023	52.60	52.92	52.09	52.18	52.12	354,400
Dec 28, 2023	52.98	53.05	52.34	52.73	52.67	473,800
Dec 27, 2023	52.79	53.11	52.72	52.95	52.88	374,400
Dec 26, 2023	52.66	53.25	52.46	53.02	52.95	730,200
Dec 22, 2023	51.71	53.00	51.60	52.60	52.54	994,700
Dec 21, 2023	51.08	51.48	50.80	51.36	51.30	427,700
Dec 20, 2023	50.63	51.43	50.35	50.52	50.46	699,000
Dec 19, 2023	50.79	51.33	50.68	51.12	51.06	902,300
Dec 18, 2023	50.25	51.01	50.14	50.64	50.58	962,600
Dec 15, 2023	51.43	51.45	49.43	50.25	50.19	2,151,000
Dec 14, 2023	51.95	52.35	50.65	51.29	51.23	1,319,900
Dec 13, 2023	50.63	51.92	50.05	51.53	51.47	1,120,400
Dec 12, 2023	50.37	50.56	49.77	50.52	50.46	1,048,600
Dec 11, 2023	50.38	51.00	50.35	50.44	50.38	1,223,100
Dec 08, 2023	50.48	51.12	50.25	50.59	50.53	1,196,700
Dec 07, 2023	51.53	51.61	49.03	50.64	50.58	1,357,100
Dec 06, 2023	52.00	54.13	51.62	51.62	51.56	1,646,400
Dec 05, 2023	52.52	52.59	51.31	52.13	52.07	1,343,100
Dec 04, 2023	52.60	52.85	52.02	52.70	52.64	1,081,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,776.36-97.36(-0.45%)

S&P 5005,009.46-62.17(-1.23%)

DOW37,871.62-589.30(-1.53%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.25-0.56(-0.68%)

Bitcoin CAD87,134.95-1,652.91(-1.86%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Bentley Systems, Incorporated (BSY)

S&P/TSX
21,776.36
-97.36(-0.45%)

S&P 500
5,009.46
-62.17(-1.23%)

DOW
37,871.62
-589.30(-1.53%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.25
-0.56(-0.68%)

Bitcoin CAD
87,134.95
-1,652.91(-1.86%)