Stock Quote

Bentley Systems Inc Cl B (NQ: BSY )

38.59 +0.53 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 38.68 39.16 38.21 38.59 581,424 +0.53(+1.39%)
Jan 25, 2023 37.61 38.32 36.59 38.06 550,892 -0.26(-0.68%)
Jan 24, 2023 38.54 38.77 38.14 38.32 542,432 -0.57(-1.47%)
Jan 23, 2023 38.39 38.91 37.97 38.89 649,311 +0.59(+1.54%)
Jan 20, 2023 37.46 38.38 37.32 38.30 503,111 +1.20(+3.23%)
Jan 19, 2023 37.38 37.83 36.96 37.10 479,198 -0.67(-1.77%)
Jan 18, 2023 38.37 38.88 37.43 37.77 583,828 -0.37(-0.97%)
Jan 17, 2023 37.82 38.26 37.64 38.14 602,790 +0.16(+0.42%)
Jan 13, 2023 37.40 38.02 37.12 37.98 497,122 +0.32(+0.85%)
Jan 12, 2023 38.16 38.45 37.12 37.66 582,801 -0.54(-1.41%)
Jan 11, 2023 37.50 38.23 37.21 38.20 844,855 +0.96(+2.58%)
Jan 10, 2023 36.10 37.33 36.10 37.24 664,284 +0.81(+2.22%)
Jan 09, 2023 35.84 36.71 35.64 36.43 1,122,543 +1.02(+2.88%)
Jan 06, 2023 34.78 35.44 33.75 35.41 885,215 +0.71(+2.05%)
Jan 05, 2023 36.39 36.45 34.64 34.70 1,304,859 -2.12(-5.76%)
Jan 04, 2023 37.00 37.12 36.09 36.82 513,845 +0.09(+0.25%)
Jan 03, 2023 38.03 38.38 36.40 36.73 792,841 -0.23(-0.62%)
Dec 30, 2022 36.57 37.07 36.08 36.96 696,611 -0.14(-0.38%)
Dec 29, 2022 36.20 37.41 35.53 37.10 809,551 +1.21(+3.37%)
Dec 28, 2022 36.25 36.78 35.78 35.89 497,875 -0.54(-1.48%)
Dec 27, 2022 36.81 37.14 36.10 36.43 472,231 -0.36(-0.98%)
Dec 23, 2022 36.60 36.60 36.25 36.79 543,026 -0.09(-0.24%)
Dec 22, 2022 37.30 37.35 36.41 36.88 464,491 -0.69(-1.84%)
Dec 21, 2022 37.03 37.65 36.61 37.57 543,889 +0.57(+1.54%)
Dec 20, 2022 36.99 37.29 36.68 37.00 585,023 -0.10(-0.27%)
Dec 19, 2022 37.17 37.58 36.79 37.10 776,104 -0.23(-0.62%)
Dec 16, 2022 37.26 38.06 36.98 37.33 1,255,753 -0.38(-1.01%)
Dec 15, 2022 38.53 38.88 37.70 37.71 646,895 -1.66(-4.22%)
Dec 14, 2022 39.61 40.36 38.91 39.37 715,834 -0.07(-0.18%)
Dec 13, 2022 40.00 40.95 39.17 39.44 1,271,151 -0.36(-0.90%)
Dec 12, 2022 39.55 40.50 39.28 39.80 994,298 +0.17(+0.43%)
Dec 09, 2022 39.25 40.13 38.95 39.63 803,859 +0.25(+0.63%)
Dec 08, 2022 38.74 39.73 38.62 39.38 833,915 +0.89(+2.31%)
Dec 07, 2022 38.21 38.80 38.04 38.49 849,800 +0.25(+0.65%)
Dec 06, 2022 39.46 39.58 37.96 38.24 1,066,304 -1.33(-3.36%)
Dec 05, 2022 39.92 40.09 39.08 39.57 780,858 -0.71(-1.76%)
Dec 02, 2022 39.51 40.77 39.12 40.28 938,042 +0.21(+0.52%)
Dec 01, 2022 39.49 40.12 38.63 40.07 1,187,051 +0.46(+1.16%)
Nov 30, 2022 37.54 39.86 37.54 39.61 1,570,589 +2.11(+5.63%)
Nov 29, 2022 37.95 38.15 37.33 37.50 639,637 -0.54(-1.42%)
Nov 28, 2022 38.22 38.52 37.96 38.04 489,932 -0.48(-1.25%)
Nov 25, 2022 38.09 38.70 38.06 38.52 326,910 +0.24(+0.63%)
Nov 23, 2022 37.80 38.73 37.38 38.28 604,920 +0.23(+0.60%)
Nov 22, 2022 37.87 38.12 37.09 38.05 569,902 +0.23(+0.61%)
Nov 21, 2022 38.36 38.53 37.61 37.82 703,303 -0.69(-1.79%)
Nov 18, 2022 39.54 39.59 38.20 38.51 773,141 -0.29(-0.75%)
Nov 17, 2022 38.51 39.08 38.26 38.80 740,758 -0.57(-1.45%)
Nov 16, 2022 39.23 39.57 38.72 39.37 773,807 -0.53(-1.33%)
Nov 15, 2022 39.54 39.97 39.35 39.90 1,079,119 +1.21(+3.12%)
Nov 14, 2022 38.62 39.26 38.05 38.69 1,506,825 -0.01(-0.03%)
Nov 11, 2022 38.37 39.41 38.06 38.70 1,531,084 +0.15(+0.39%)
Nov 10, 2022 36.83 38.99 36.83 38.55 1,955,156 +4.15(+12.05%)
Nov 09, 2022 34.98 34.98 33.92 34.40 1,416,337 -0.67(-1.91%)
Nov 08, 2022 34.03 36.29 33.32 35.07 1,736,994 +1.24(+3.66%)
Nov 07, 2022 32.87 33.91 31.73 33.83 1,261,319 +0.81(+2.45%)
Nov 04, 2022 33.27 33.43 31.82 33.02 1,098,821 +0.17(+0.52%)
Nov 03, 2022 31.87 32.90 31.77 32.85 1,024,566 +0.85(+2.65%)
Nov 02, 2022 34.16 31.97 32.00 749,504 -2.17(-6.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.