Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 54.37 | -0.07 | -0.13% | 53.41 | 54.68 | 53.31 | 969,380 |
| Apr 24 2024 | 54.44 | 0.02 | 0.04% | 54.24 | 54.97 | 53.975 | 1,034,291 |
| Apr 23 2024 | 54.42 | 1.22 | 2.29% | 53.51 | 55.00 | 53.435 | 2,385,298 |
| Apr 22 2024 | 53.20 | 0.74 | 1.41% | 52.92 | 53.2899 | 52.20 | 2,409,308 |
| Apr 19 2024 | 52.46 | 0.40 | 0.77% | 51.86 | 52.62 | 51.04 | 4,342,688 |
| Apr 18 2024 | 52.06 | 1.95 | 3.89% | 51.16 | 54.17 | 49.29 | 11,930,971 |
| Apr 17 2024 | 50.11 | 1.21 | 2.47% | 49.10 | 51.43 | 49.06 | 4,239,819 |
| Apr 16 2024 | 48.90 | 1.35 | 2.84% | 46.8845 | 49.54 | 46.85 | 2,211,413 |
| Apr 15 2024 | 47.55 | -0.62 | -1.29% | 48.60 | 48.735 | 47.435 | 974,399 |
| Apr 12 2024 | 48.17 | -1.77 | -3.54% | 49.39 | 49.87 | 47.795 | 1,736,783 |
| Apr 11 2024 | 49.94 | 0.11 | 0.22% | 50.07 | 50.65 | 49.86 | 1,560,102 |
| Apr 10 2024 | 49.83 | -0.90 | -1.77% | 49.76 | 50.25 | 49.20 | 1,098,866 |
| Apr 09 2024 | 50.73 | 0.32 | 0.63% | 50.35 | 50.77 | 50.34 | 796,248 |
| Apr 08 2024 | 50.41 | 0.89 | 1.80% | 49.52 | 50.52 | 49.52 | 914,566 |
| Apr 05 2024 | 49.52 | 0.44 | 0.90% | 49.04 | 49.85 | 48.82 | 1,080,893 |
| Apr 04 2024 | 49.08 | -0.21 | -0.43% | 49.73 | 50.95 | 48.96 | 1,057,693 |
| Apr 03 2024 | 49.29 | -0.84 | -1.68% | 49.84 | 50.56 | 49.26 | 1,162,771 |
| Apr 02 2024 | 50.13 | -0.24 | -0.48% | 49.47 | 50.78 | 49.4026 | 1,289,835 |
| Apr 01 2024 | 50.37 | -1.85 | -3.54% | 51.882 | 52.105 | 50.12 | 778,245 |
| Mar 28 2024 | 52.22 | 0.64 | 1.24% | 52.00 | 52.62 | 51.64 | 824,744 |
| Mar 27 2024 | 51.58 | 0.49 | 0.96% | 51.76 | 51.98 | 51.28 | 570,628 |
| Mar 26 2024 | 51.09 | -0.10 | -0.20% | 51.36 | 51.76 | 51.03 | 642,568 |
| Mar 25 2024 | 51.19 | -0.67 | -1.29% | 51.54 | 51.96 | 51.03 | 759,965 |
| Mar 22 2024 | 51.86 | 0.19 | 0.37% | 51.89 | 52.37 | 51.47 | 1,133,468 |
| Mar 21 2024 | 51.67 | 0.88 | 1.73% | 50.86 | 52.41 | 50.79 | 1,143,909 |
| Mar 20 2024 | 50.79 | 0.63 | 1.26% | 50.52 | 51.27 | 50.44 | 689,975 |
| Mar 19 2024 | 50.16 | 1.29 | 2.64% | 48.36 | 50.25 | 48.34 | 1,279,764 |
| Mar 18 2024 | 48.87 | 0.08 | 0.16% | 48.92 | 49.66 | 48.77 | 1,076,616 |
| Mar 15 2024 | 48.79 | -0.03 | -0.06% | 48.78 | 48.84 | 48.39 | 1,429,404 |
| Mar 14 2024 | 48.82 | 0.14 | 0.29% | 48.69 | 48.885 | 48.335 | 1,049,806 |
| Mar 13 2024 | 48.68 | -0.21 | -0.43% | 48.98 | 49.395 | 48.58 | 1,015,716 |
| Mar 12 2024 | 48.89 | 0.15 | 0.31% | 48.89 | 49.45 | 48.54 | 1,434,059 |
| Mar 11 2024 | 48.74 | -0.66 | -1.34% | 49.62 | 49.62 | 48.69 | 832,765 |
| Mar 08 2024 | 49.40 | -0.25 | -0.50% | 49.65 | 50.26 | 49.35 | 1,339,967 |
| Mar 07 2024 | 49.65 | -0.19 | -0.38% | 50.14 | 50.48 | 49.06 | 1,245,796 |
| Mar 06 2024 | 49.84 | 1.76 | 3.66% | 48.96 | 50.32 | 48.80 | 1,956,190 |
| Mar 05 2024 | 48.08 | -3.17 | -6.19% | 50.84 | 51.00 | 47.94 | 1,701,538 |
| Mar 04 2024 | 51.25 | 0.09 | 0.18% | 51.21 | 51.4048 | 50.96 | 1,362,920 |
| Mar 01 2024 | 51.16 | -0.21 | -0.41% | 51.29 | 51.70 | 50.623 | 1,229,833 |
| Feb 29 2024 | 51.37 | 0.55 | 1.08% | 51.05 | 51.50 | 50.63 | 2,455,317 |
| Feb 28 2024 | 50.82 | 1.36 | 2.75% | 48.78 | 50.87 | 48.46 | 2,004,272 |
| Feb 27 2024 | 49.46 | -3.03 | -5.77% | 53.05 | 53.295 | 49.355 | 2,083,755 |
| Feb 26 2024 | 52.49 | 0.31 | 0.59% | 53.12 | 53.12 | 52.13 | 1,244,240 |
| Feb 23 2024 | 52.18 | -0.48 | -0.91% | 52.76 | 52.90 | 51.82 | 778,980 |
| Feb 22 2024 | 52.66 | 1.13 | 2.19% | 52.50 | 52.985 | 52.11 | 782,003 |
| Feb 21 2024 | 51.53 | -0.80 | -1.53% | 51.47 | 51.60 | 50.805 | 936,316 |
| Feb 20 2024 | 52.33 | -0.83 | -1.56% | 52.67 | 53.03 | 51.82 | 876,995 |
| Feb 16 2024 | 53.16 | 0.84 | 1.61% | 52.11 | 54.23 | 51.9201 | 1,919,531 |
| Feb 15 2024 | 52.32 | 0.76 | 1.47% | 52.07 | 52.51 | 51.66 | 834,225 |
| Feb 14 2024 | 51.56 | 1.90 | 3.83% | 50.17 | 51.74 | 50.14 | 701,362 |
| Feb 13 2024 | 49.66 | -1.83 | -3.55% | 50.16 | 50.61 | 49.36 | 675,882 |
| Feb 12 2024 | 51.49 | -1.34 | -2.54% | 52.55 | 52.60 | 51.46 | 523,775 |
| Feb 09 2024 | 52.83 | 0.50 | 0.96% | 52.81 | 52.98 | 52.295 | 458,820 |
| Feb 08 2024 | 52.33 | 0.40 | 0.77% | 51.92 | 52.93 | 51.715 | 650,346 |
| Feb 07 2024 | 51.93 | 0.99 | 1.94% | 51.35 | 52.32 | 50.88 | 840,599 |
| Feb 06 2024 | 50.94 | 0.32 | 0.63% | 50.94 | 51.48 | 50.60 | 664,873 |
| Feb 05 2024 | 50.62 | -0.88 | -1.71% | 51.53 | 51.69 | 50.56 | 841,825 |
| Feb 02 2024 | 51.50 | 0.14 | 0.27% | 51.25 | 51.78 | 51.04 | 535,921 |
| Feb 01 2024 | 51.36 | 0.96 | 1.90% | 50.79 | 51.48 | 50.345 | 683,093 |
| Jan 31 2024 | 50.40 | -1.63 | -3.13% | 51.64 | 51.64 | 50.40 | 961,964 |
| Jan 30 2024 | 52.03 | 0.32 | 0.62% | 51.49 | 52.32 | 51.475 | 1,151,792 |
| Jan 29 2024 | 51.71 | 1.44 | 2.86% | 50.33 | 51.72 | 50.10 | 848,783 |
