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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	40.86	41.29	40.30	41.16	41.16	524,200
Aug 11, 2022	41.60	41.69	40.31	40.50	40.50	736,100
Aug 10, 2022	38.51	41.37	38.50	41.16	41.16	1,652,500
Aug 09, 2022	40.00	41.16	39.30	40.27	40.27	773,100
Aug 08, 2022	41.35	41.75	40.55	40.73	40.73	990,000
Aug 05, 2022	40.61	41.57	39.73	41.05	41.05	404,400
Aug 04, 2022	40.26	41.19	39.78	41.08	41.08	614,700
Aug 03, 2022	39.80	40.72	39.46	40.14	40.14	671,100
Aug 02, 2022	38.87	39.94	38.87	39.43	39.43	392,300
Aug 01, 2022	38.92	39.56	38.43	39.26	39.26	396,400
Jul 29, 2022	38.88	39.83	38.00	39.60	39.60	738,600
Jul 28, 2022	37.64	38.99	37.11	38.78	38.78	903,800
Jul 27, 2022	36.68	38.21	36.68	38.00	38.00	546,900
Jul 26, 2022	36.66	36.66	35.09	36.50	36.50	504,700
Jul 25, 2022	36.73	36.97	35.66	36.70	36.70	374,200
Jul 22, 2022	37.14	37.34	36.38	36.69	36.69	419,000
Jul 21, 2022	36.68	37.55	36.26	37.44	37.44	604,800
Jul 20, 2022	35.55	37.51	35.48	37.22	37.22	563,400
Jul 19, 2022	34.72	35.33	34.32	35.28	35.28	422,900
Jul 18, 2022	34.70	34.91	33.83	34.13	34.13	761,700
Jul 15, 2022	33.16	34.29	32.84	34.25	34.25	530,000
Jul 14, 2022	33.07	33.39	32.09	32.58	32.58	653,300
Jul 13, 2022	32.75	33.82	32.66	33.47	33.47	590,800
Jul 12, 2022	35.11	35.54	33.54	33.81	33.81	782,300
Jul 11, 2022	35.47	35.71	34.51	35.14	35.14	338,400
Jul 08, 2022	35.24	36.18	34.87	36.00	36.00	437,100
Jul 07, 2022	34.89	35.92	34.89	35.85	35.85	479,400
Jul 06, 2022	35.49	35.50	34.75	34.95	34.95	667,500
Jul 05, 2022	33.14	35.36	32.70	35.35	35.35	594,900
Jul 01, 2022	33.56	34.08	33.12	33.64	33.64	615,500
Jun 30, 2022	33.35	34.31	32.52	33.30	33.30	611,700
Jun 29, 2022	34.20	34.31	33.28	33.79	33.79	617,200
Jun 28, 2022	35.10	36.50	34.08	34.18	34.18	556,500
Jun 27, 2022	35.56	35.62	34.72	35.16	35.16	684,500
Jun 24, 2022	34.73	35.80	34.69	35.58	35.58	2,598,900
Jun 23, 2022	32.29	34.43	32.15	34.42	34.42	835,700
Jun 22, 2022	31.48	32.56	30.98	31.92	31.92	800,100
Jun 21, 2022	32.53	33.19	31.76	31.83	31.83	1,147,500
Jun 17, 2022	31.04	32.87	30.81	32.36	32.36	3,007,500
Jun 16, 2022	31.16	31.86	30.33	30.80	30.80	1,618,100
Jun 15, 2022	31.29	32.93	30.64	32.33	32.33	1,297,800
Jun 14, 2022	31.00	31.67	30.59	30.83	30.83	827,600
Jun 13, 2022	31.76	32.20	30.53	30.96	30.96	1,220,300
Jun 10, 2022	33.46	33.88	32.25	33.06	33.06	607,200
Jun 09, 2022	34.93	34.97	34.05	34.22	34.22	635,200
Jun 08, 2022	35.80	36.36	34.99	35.20	35.20	1,031,400
Jun 07, 2022	34.75	36.05	34.61	35.78	35.78	611,500
Jun 06, 2022	35.40	35.88	34.60	35.17	35.17	676,500
Jun 03, 2022	35.14	35.85	34.61	35.41	35.41	569,700
Jun 02, 2022	34.25	35.72	34.25	35.71	35.71	794,000
Jun 01, 2022	34.61	35.40	33.67	34.37	34.37	1,021,000
May 31, 2022	34.13	34.74	33.36	34.38	34.38	3,150,900
May 27, 2022	33.54	34.29	33.53	33.96	33.96	976,800
May 26, 2022	31.59	33.15	31.40	33.01	33.01	1,002,300
May 25, 2022	30.52	31.99	30.13	31.79	31.79	917,500
May 24, 2022	31.27	31.80	29.97	30.64	30.64	849,700
May 23, 2022	32.85	32.99	30.61	31.86	31.86	1,065,200
May 20, 2022	33.49	33.78	31.67	32.81	32.81	1,775,200
May 19, 2022	30.59	32.98	30.53	32.29	32.29	1,645,500
May 18, 2022	30.84	31.57	30.36	30.85	30.85	1,115,000
May 17, 2022	31.84	32.22	30.13	31.39	31.39	1,143,900
May 16, 2022	31.68	32.13	30.92	30.99	30.99	1,521,400
May 13, 2022	31.25	33.00	31.25	32.09	32.09	1,604,900
May 12, 2022	27.12	30.74	27.12	30.73	30.73	2,857,400
May 11, 2022	30.87	31.00	26.32	27.72	27.72	3,162,900
May 10, 2022	37.75	37.96	31.09	31.25	31.25	1,891,900
May 09, 2022	37.46	37.80	36.01	36.18	36.18	1,745,200
May 06, 2022	37.91	39.40	36.77	38.49	38.49	1,256,200
May 05, 2022	40.63	41.30	38.45	38.57	38.57	1,423,900
May 04, 2022	41.14	41.52	39.26	41.26	41.26	1,434,800
May 03, 2022	41.18	42.18	40.73	41.23	41.23	789,000
May 02, 2022	42.21	42.93	40.77	41.29	41.29	995,800
Apr 29, 2022	43.03	43.77	42.36	42.39	42.39	784,600
Apr 28, 2022	41.67	43.96	41.53	43.49	43.49	964,400
Apr 27, 2022	41.48	42.45	40.93	41.16	41.16	1,225,500
Apr 26, 2022	42.89	43.10	41.38	41.48	41.48	982,600
Apr 25, 2022	41.42	43.40	41.10	43.32	43.32	1,523,300
Apr 22, 2022	43.60	44.63	41.77	41.81	41.81	1,236,200
Apr 21, 2022	43.91	45.03	43.01	43.54	43.54	2,184,700
Apr 20, 2022	44.69	44.69	43.16	43.50	43.50	1,451,200
Apr 19, 2022	42.06	44.57	41.85	44.38	44.38	1,398,400
Apr 18, 2022	41.86	42.44	41.11	42.23	42.23	835,100
Apr 14, 2022	42.52	42.76	42.01	42.18	42.18	855,400
Apr 13, 2022	42.13	43.23	42.00	42.77	42.77	674,600
Apr 12, 2022	42.85	43.46	42.01	42.22	42.22	1,183,900
Apr 11, 2022	42.11	42.90	41.87	42.30	42.30	679,300
Apr 08, 2022	42.88	43.10	42.34	42.63	42.63	769,500
Apr 07, 2022	42.34	44.15	41.93	43.16	43.16	861,300
Apr 06, 2022	43.23	43.71	41.84	42.55	42.55	931,500
Apr 05, 2022	44.56	44.96	43.45	44.00	44.00	1,318,300
Apr 04, 2022	44.25	45.44	44.20	44.85	44.85	684,200
Apr 01, 2022	44.13	44.75	43.79	44.25	44.25	912,000
Mar 31, 2022	44.46	45.69	43.99	44.18	44.18	653,300
Mar 30, 2022	44.85	45.33	44.14	44.46	44.46	484,700
Mar 29, 2022	44.07	45.70	43.94	45.34	45.34	1,156,300
Mar 28, 2022	41.75	43.52	41.75	43.51	43.51	1,046,600
Mar 25, 2022	42.59	42.59	41.20	41.85	41.85	866,600
Mar 24, 2022	41.67	42.03	40.75	41.98	41.98	865,600
Mar 23, 2022	41.41	42.32	40.64	41.45	41.45	1,081,400
Mar 22, 2022	40.48	42.23	40.01	41.97	41.97	1,316,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,156.50+138.78(+0.45%)

Bentley Systems, Incorporated (BSY)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,156.50
+138.78(+0.45%)