MAJOR U.S. STOCK INDEXES FALTER; NASDAQ ERASES 2.6%, DOW TUMBLES 500 PTS

Meme stocks tumble as broader markets trudge lower

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.82

-0.46

(-1.17%)

At close: 04:00PM EST

38.82

0.00

(0.00%)

After hours:

04:02PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	38.65	39.78	38.36	38.82	38.82	1,196,820
Jan. 14, 2022	40.10	41.07	38.34	39.28	39.28	752,800
Jan. 13, 2022	42.63	42.98	40.27	40.39	40.39	998,900
Jan. 12, 2022	43.64	43.90	42.09	42.59	42.59	1,035,700
Jan. 11, 2022	42.90	44.71	42.42	43.49	43.49	1,057,300
Jan. 10, 2022	42.00	42.99	41.20	42.95	42.95	1,256,900
Jan. 07, 2022	43.66	44.52	42.60	42.70	42.70	855,300
Jan. 06, 2022	44.00	44.54	42.78	43.95	43.95	1,022,700
Jan. 05, 2022	45.93	46.15	43.59	44.07	44.07	1,348,000
Jan. 04, 2022	48.45	48.45	45.07	46.05	46.05	1,199,300
Jan. 03, 2022	48.35	48.91	46.91	48.55	48.55	982,800
Dec. 31, 2021	48.83	49.90	48.26	48.33	48.33	479,100
Dec. 30, 2021	48.66	49.81	48.40	49.00	49.00	933,500
Dec. 29, 2021	48.60	48.89	47.70	48.66	48.66	431,900
Dec. 28, 2021	49.71	50.44	48.57	48.74	48.74	582,400
Dec. 27, 2021	49.83	50.09	49.32	49.75	49.75	285,000
Dec. 23, 2021	49.45	50.25	48.96	49.81	49.81	377,200
Dec. 22, 2021	49.60	50.19	49.01	49.91	49.91	629,800
Dec. 21, 2021	48.22	49.57	47.46	49.57	49.57	724,700
Dec. 20, 2021	48.15	48.69	47.20	47.48	47.48	502,700
Dec. 17, 2021	46.49	49.77	45.97	49.32	49.32	3,025,600
Dec. 16, 2021	48.35	49.50	46.85	47.00	47.00	1,218,300
Dec. 15, 2021	46.77	48.04	45.99	48.04	48.04	831,500
Dec. 14, 2021	46.84	48.84	46.41	46.98	46.98	653,300
Dec. 13, 2021	47.20	48.44	47.00	47.62	47.62	793,100
Dec. 10, 2021	48.20	49.01	47.18	47.34	47.34	691,600
Dec. 09, 2021	49.21	49.80	47.50	47.63	47.63	775,400
Dec. 08, 2021	49.75	50.20	49.00	49.49	49.49	1,034,700
Dec. 07, 2021	49.04	50.84	49.04	49.71	49.71	1,327,400
Dec. 06, 2021	46.66	48.51	45.68	48.34	48.34	1,336,900
Dec. 03, 2021	48.15	48.90	45.87	46.65	46.65	1,145,200
Dec. 02, 2021	46.48	48.11	46.48	47.22	47.22	776,200
Dec. 01, 2021	49.15	50.28	46.81	46.85	46.85	1,367,300
Nov. 30, 2021	49.98	50.44	47.78	47.99	47.99	1,353,900
Nov. 29, 2021	49.42	50.96	49.33	50.06	50.06	1,060,500
Nov. 26, 2021	50.71	50.93	49.07	49.38	49.38	342,300
Nov. 24, 2021	52.49	52.49	49.85	50.96	50.96	1,058,200
Nov. 23, 2021	50.97	52.09	50.22	51.68	51.68	1,041,500
Nov. 22, 2021	55.42	56.39	51.44	51.53	51.53	1,539,700
Nov. 19, 2021	56.50	57.19	55.10	55.17	55.17	1,054,700
Nov. 18, 2021	58.68	58.68	56.24	56.55	56.55	1,053,600
Nov. 17, 2021	59.02	60.20	58.74	59.11	59.11	1,249,400
Nov. 16, 2021	57.95	58.93	57.89	58.79	58.79	787,400
Nov. 15, 2021	57.71	58.53	57.05	58.13	58.13	470,300
Nov. 12, 2021	57.10	57.42	56.05	56.96	56.96	1,034,800
Nov. 11, 2021	57.57	58.37	56.57	56.76	56.76	772,000
Nov. 10, 2021	59.44	59.44	56.52	57.18	57.18	1,533,300
Nov. 09, 2021	62.37	62.37	59.00	60.26	60.26	1,466,500
Nov. 08, 2021	59.37	60.52	59.31	60.50	60.50	1,230,800
Nov. 05, 2021	60.00	60.04	58.17	58.63	58.63	510,800
Nov. 04, 2021	59.19	60.01	58.84	59.96	59.96	588,200
Nov. 03, 2021	58.45	59.12	57.63	58.87	58.87	510,200
Nov. 02, 2021	58.75	58.75	57.13	58.34	58.34	1,265,200
Nov. 01, 2021	59.30	59.96	58.03	58.50	58.50	435,700
Oct. 29, 2021	58.79	59.70	58.79	59.15	59.15	487,200
Oct. 28, 2021	57.82	59.10	57.66	59.09	59.09	398,900
Oct. 27, 2021	58.84	59.26	57.76	57.79	57.79	428,600
Oct. 26, 2021	58.96	59.64	58.66	58.84	58.84	451,800
Oct. 25, 2021	59.00	59.33	57.84	58.41	58.41	629,500
Oct. 22, 2021	58.59	59.53	58.57	59.07	59.07	438,200
Oct. 21, 2021	57.92	58.51	57.65	58.35	58.35	485,100
Oct. 20, 2021	58.44	58.54	57.48	57.79	57.79	778,600
Oct. 19, 2021	56.97	57.91	56.60	57.89	57.89	535,300
Oct. 18, 2021	57.21	57.31	55.80	56.52	56.52	934,700
Oct. 15, 2021	57.20	57.68	56.81	57.44	57.44	858,700
Oct. 14, 2021	57.85	58.49	57.18	57.35	57.35	1,011,800
Oct. 13, 2021	58.17	58.17	56.78	57.20	57.20	676,000
Oct. 12, 2021	56.86	57.27	56.15	56.58	56.58	747,800
Oct. 11, 2021	57.06	57.77	56.35	56.52	56.52	504,600
Oct. 08, 2021	58.75	58.75	56.87	57.40	57.40	718,700
Oct. 07, 2021	59.11	59.77	58.58	58.70	58.70	648,800
Oct. 06, 2021	57.91	58.58	57.28	58.57	58.57	745,700
Oct. 05, 2021	59.01	59.29	58.57	58.71	58.71	1,117,400
Oct. 04, 2021	60.85	60.99	57.75	58.88	58.88	880,400
Oct. 01, 2021	60.79	61.64	59.81	61.40	61.40	604,800
Sep. 30, 2021	60.63	61.46	59.89	60.64	60.64	754,900
Sep. 29, 2021	61.58	62.37	60.07	60.11	60.11	853,300
Sep. 28, 2021	61.80	62.24	60.05	61.03	61.03	1,498,200
Sep. 27, 2021	63.71	64.00	62.43	62.77	62.77	1,454,000
Sep. 24, 2021	64.54	65.03	63.36	64.15	64.15	1,407,300
Sep. 23, 2021	65.12	65.92	64.92	65.20	65.20	988,800
Sep. 22, 2021	64.96	66.85	64.07	64.99	64.99	925,100
Sep. 21, 2021	64.45	66.01	64.30	64.78	64.78	2,080,000
Sep. 20, 2021	65.91	66.87	63.40	63.90	63.90	2,190,400
Sep. 17, 2021	68.88	70.18	66.59	67.79	67.79	14,517,100
Sep. 16, 2021	71.21	71.30	68.74	68.83	68.83	3,078,700
Sep. 15, 2021	69.17	71.92	67.32	71.17	71.17	3,749,400
Sep. 14, 2021	69.06	69.99	68.01	69.15	69.15	2,029,300
Sep. 13, 2021	69.25	69.73	67.69	68.83	68.83	1,175,500
Sep. 10, 2021	70.00	70.00	68.34	69.05	69.05	1,230,000
Sep. 09, 2021	68.35	70.00	68.29	69.17	69.17	1,672,400
Sep. 08, 2021	68.82	69.83	67.83	68.35	68.35	1,903,100
Sep. 07, 2021	67.69	69.93	67.53	68.99	68.99	3,383,800
Sep. 03, 2021	66.10	67.85	66.10	67.18	67.18	807,400
Sep. 02, 2021	66.69	66.82	65.81	66.36	66.36	628,000
Sep. 01, 2021	64.77	66.79	64.58	66.20	66.20	1,226,100
Aug. 31, 2021	64.57	64.60	63.43	64.49	64.49	1,359,600
Aug. 30, 2021	66.05	66.88	64.32	64.67	64.67	426,800
Aug. 27, 2021	62.01	65.26	61.31	65.06	65.06	1,151,200
Aug. 26, 2021	64.81	68.45	62.06	63.25	63.25	3,896,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,274.57-262.88(-1.22%)

S&P 5004,577.11-85.74(-1.84%)

DOW35,368.47-543.34(-1.51%)

CAD/USD0.7990-0.0001(-0.0080%)

CRUDE OIL85.82+2.00(+2.39%)

BTC-CAD52,290.20-792.64(-1.49%)

MAJOR U.S. STOCK INDEXES FALTER; NASDAQ ERASES 2.6%, DOW TUMBLES 500 PTS

Bentley Systems, Incorporated (BSY)

S&P/TSX
21,274.57
-262.88(-1.22%)

S&P 500
4,577.11
-85.74(-1.84%)

DOW
35,368.47
-543.34(-1.51%)

CAD/USD
0.7990
-0.0001(-0.0080%)

CRUDE OIL
85.82
+2.00(+2.39%)

BTC-CAD
52,290.20
-792.64(-1.49%)