BSY

Bentley Systems Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bentley Systems Inc BSY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 30.99 04:01:00
Open Price Low Price High Price Close Price Prev Close
30.99
more quote information »

BSY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.7537.9626.3230.192,207,698-6.76-17.91%
1 Month42.0645.02526.3237.361,521,714-11.07-26.32%
3 Months37.1245.7026.3238.991,151,334-6.13-16.51%
6 Months59.0260.2026.3241.811,053,671-28.03-47.49%
1 Year48.7471.9226.3254.311,314,382-17.75-36.42%
3 Years30.1971.9226.3251.921,032,1860.802.65%
5 Years30.1971.9226.3251.921,032,1860.802.65%

BSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 30.99 -1.10 -3.43% 31.68 32.13 30.92 1,521,377
May 13 2022 32.09 1.36 4.43% 31.25 33.00 31.25 1,604,852
May 12 2022 30.73 3.01 10.86% 27.12 30.74 27.12 2,857,410
May 11 2022 27.72 -3.53 -11.3% 30.87 31.00 26.32 3,162,930
May 10 2022 31.25 -4.93 -13.63% 37.75 37.96 31.09 1,891,921
May 09 2022 36.18 -2.31 -6.0% 37.46 37.80 36.01 1,745,220
May 06 2022 38.49 -0.08 -0.21% 37.91 39.40 36.77 1,256,181
May 05 2022 38.57 -2.69 -6.52% 40.63 41.30 38.45 1,423,885
May 04 2022 41.26 0.03 0.07% 41.14 41.52 39.26 1,434,798
May 03 2022 41.23 -0.06 -0.15% 41.18 42.18 40.73 789,001
May 02 2022 41.29 -1.10 -2.59% 42.21 42.93 40.77 995,752
Apr 29 2022 42.39 -1.10 -2.53% 43.03 43.77 42.36 784,639
Apr 28 2022 43.49 2.33 5.66% 41.67 43.96 41.53 964,382
Apr 27 2022 41.16 -0.32 -0.77% 41.48 42.45 40.93 1,225,561
Apr 26 2022 41.48 -1.84 -4.25% 42.89 43.10 41.385 982,596
Apr 25 2022 43.32 1.51 3.61% 41.42 43.40 41.105 1,523,282
Apr 22 2022 41.81 -1.73 -3.97% 43.60 44.63 41.77 1,236,225
Apr 21 2022 43.54 0.04 0.09% 43.91 45.025 43.01 2,184,735
Apr 20 2022 43.50 -0.88 -1.98% 44.69 44.69 43.157 1,451,171
Apr 19 2022 44.38 2.15 5.09% 42.06 44.57 41.85 1,398,354
Apr 18 2022 42.23 0.05 0.12% 41.86 42.44 41.11 835,144
See More Historical Prices ยป
Your Recent History
NASDAQ
BSY
Bentley Sy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 10:03:00