Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.14

-0.23

(-0.42%)

As of 01:57PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	54.87	54.98	54.13	54.14	54.14	289,104
25 Apr 2024	53.56	54.68	53.31	54.37	54.37	987,900
24 Apr 2024	54.24	54.97	53.97	54.44	54.44	1,034,300
23 Apr 2024	53.51	55.00	53.44	54.42	54.42	2,385,300
22 Apr 2024	52.92	53.29	52.20	53.20	53.20	2,409,300
19 Apr 2024	51.86	52.62	51.04	52.46	52.46	4,315,700
18 Apr 2024	51.16	54.17	49.29	52.06	52.06	11,920,900
17 Apr 2024	49.25	51.43	49.06	50.11	50.11	4,239,300
16 Apr 2024	47.46	49.54	46.85	48.90	48.90	2,937,700
15 Apr 2024	48.60	48.74	47.44	47.55	47.55	974,400
12 Apr 2024	49.39	49.62	47.79	48.17	48.17	1,736,800
11 Apr 2024	50.07	50.65	49.86	49.94	49.94	1,560,100
10 Apr 2024	49.60	50.25	49.20	49.83	49.83	1,115,900
09 Apr 2024	50.35	50.77	50.35	50.73	50.73	796,200
08 Apr 2024	49.52	50.52	49.52	50.41	50.41	914,900
05 Apr 2024	49.04	49.85	48.69	49.52	49.52	1,113,900
04 Apr 2024	49.73	50.95	48.96	49.08	49.08	1,057,700
03 Apr 2024	49.84	50.56	49.26	49.29	49.29	1,162,800
02 Apr 2024	49.52	50.78	49.40	50.13	50.13	1,311,100
01 Apr 2024	51.88	52.10	50.12	50.37	50.37	778,200
28 Mar 2024	52.00	52.62	51.64	52.22	52.22	824,700
27 Mar 2024	51.76	51.98	51.28	51.58	51.58	570,600
26 Mar 2024	51.36	51.76	51.03	51.09	51.09	642,600
25 Mar 2024	51.54	51.96	51.03	51.19	51.19	760,000
22 Mar 2024	51.89	52.37	51.47	51.86	51.86	1,088,200
21 Mar 2024	50.86	52.41	50.79	51.67	51.67	1,143,900
20 Mar 2024	50.52	51.27	50.44	50.79	50.79	690,000
19 Mar 2024	48.36	50.25	48.36	50.16	50.16	1,279,800
19 Mar 2024	0.06 Dividend
18 Mar 2024	48.92	49.66	48.79	48.87	48.81	1,076,600
15 Mar 2024	48.52	48.84	48.39	48.79	48.73	1,433,800
14 Mar 2024	48.69	48.88	48.33	48.82	48.76	1,049,800
13 Mar 2024	48.98	49.40	48.58	48.68	48.62	1,015,700
12 Mar 2024	48.89	49.45	48.54	48.89	48.83	1,434,100
11 Mar 2024	49.43	49.53	48.69	48.74	48.68	832,800
08 Mar 2024	49.67	50.26	49.35	49.40	49.34	1,340,000
07 Mar 2024	50.14	50.48	49.06	49.65	49.59	1,245,800
06 Mar 2024	48.96	50.32	48.80	49.84	49.78	1,956,200
05 Mar 2024	50.84	51.00	47.94	48.08	48.02	1,701,500
04 Mar 2024	51.21	51.72	50.96	51.25	51.19	1,362,800
01 Mar 2024	51.29	51.70	50.62	51.16	51.10	1,229,800
29 Feb 2024	51.05	51.50	50.63	51.37	51.31	2,455,300
28 Feb 2024	48.78	50.87	48.46	50.82	50.76	2,004,300
27 Feb 2024	53.05	53.29	49.35	49.46	49.40	2,083,700
26 Feb 2024	53.12	53.12	52.13	52.49	52.43	1,244,300
23 Feb 2024	52.76	52.90	51.82	52.18	52.12	779,000
22 Feb 2024	52.50	52.99	52.11	52.66	52.60	782,000
21 Feb 2024	51.35	51.60	50.81	51.53	51.47	936,300
20 Feb 2024	52.67	53.03	51.82	52.33	52.27	877,000
16 Feb 2024	52.11	54.23	51.92	53.16	53.09	1,942,600
15 Feb 2024	52.07	52.51	51.66	52.32	52.26	834,200
14 Feb 2024	50.17	51.74	50.14	51.56	51.50	701,400
13 Feb 2024	50.19	50.61	49.36	49.66	49.60	696,200
12 Feb 2024	52.55	52.60	51.46	51.49	51.43	523,800
09 Feb 2024	52.81	52.98	52.29	52.83	52.77	458,900
08 Feb 2024	51.92	52.93	51.72	52.33	52.27	650,300
07 Feb 2024	51.35	52.32	50.88	51.93	51.87	840,800
06 Feb 2024	50.94	51.48	50.60	50.94	50.88	666,200
05 Feb 2024	51.53	51.69	50.56	50.62	50.56	841,800
02 Feb 2024	51.25	51.78	51.04	51.50	51.44	535,900
01 Feb 2024	50.79	51.48	50.35	51.36	51.30	683,100
31 Jan 2024	51.64	51.64	50.40	50.40	50.34	962,000
30 Jan 2024	51.49	52.32	51.47	52.03	51.97	1,151,800
29 Jan 2024	50.33	51.72	50.10	51.71	51.65	848,800
26 Jan 2024	50.03	50.42	49.96	50.27	50.21	477,400
25 Jan 2024	50.76	51.26	49.94	50.05	49.99	681,900
24 Jan 2024	51.29	51.36	50.30	50.52	50.46	683,500
23 Jan 2024	51.06	51.15	50.66	50.81	50.75	866,900
22 Jan 2024	50.51	51.40	50.18	50.92	50.86	811,100
19 Jan 2024	49.32	50.29	48.62	50.27	50.21	1,068,900
18 Jan 2024	48.79	49.18	48.61	48.98	48.92	805,500
17 Jan 2024	48.24	48.60	47.81	48.59	48.53	878,100
16 Jan 2024	48.13	48.68	47.85	48.66	48.60	875,500
12 Jan 2024	48.85	49.22	48.35	48.65	48.59	840,700
11 Jan 2024	47.66	48.82	47.53	48.65	48.59	736,900
10 Jan 2024	47.41	47.77	47.35	47.57	47.51	953,200
09 Jan 2024	48.20	48.20	47.22	47.41	47.35	1,188,600
08 Jan 2024	47.08	48.40	46.67	48.39	48.33	1,095,500
05 Jan 2024	46.69	47.29	46.34	46.73	46.67	1,701,800
04 Jan 2024	47.07	47.48	46.57	46.95	46.89	2,140,800
03 Jan 2024	48.89	48.89	46.87	47.07	47.01	1,418,900
02 Jan 2024	51.52	51.66	49.19	49.36	49.30	1,154,700
29 Dec 2023	52.60	52.92	52.09	52.18	52.12	354,400
28 Dec 2023	52.98	53.05	52.34	52.73	52.67	473,800
27 Dec 2023	52.79	53.11	52.72	52.95	52.88	374,400
26 Dec 2023	52.66	53.25	52.46	53.02	52.95	730,200
22 Dec 2023	51.71	53.00	51.60	52.60	52.54	994,700
21 Dec 2023	51.08	51.48	50.80	51.36	51.30	427,700
20 Dec 2023	50.63	51.43	50.35	50.52	50.46	699,000
19 Dec 2023	50.79	51.33	50.68	51.12	51.06	902,300
18 Dec 2023	50.25	51.01	50.14	50.64	50.58	962,600
15 Dec 2023	51.43	51.45	49.43	50.25	50.19	2,151,000
14 Dec 2023	51.95	52.35	50.65	51.29	51.23	1,319,900
13 Dec 2023	50.63	51.92	50.05	51.53	51.47	1,120,400
12 Dec 2023	50.37	50.56	49.77	50.52	50.46	1,048,600
11 Dec 2023	50.38	51.00	50.35	50.44	50.38	1,223,100
08 Dec 2023	50.48	51.12	50.25	50.59	50.53	1,196,700
07 Dec 2023	51.53	51.61	49.03	50.64	50.58	1,357,100
06 Dec 2023	52.00	54.13	51.62	51.62	51.56	1,646,400
05 Dec 2023	52.52	52.59	51.31	52.13	52.07	1,343,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6534+0.0011(+0.16%)

OIL83.89+0.32(+0.38%)

GOLD2,351.00+8.50(+0.36%)

Bitcoin AUD97,893.42-1,061.97(-1.07%)

Bentley Systems, Incorporated (BSY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6534
+0.0011(+0.16%)

OIL
83.89
+0.32(+0.38%)

GOLD
2,351.00
+8.50(+0.36%)

Bitcoin AUD
97,893.42
-1,061.97(-1.07%)