NASDAQ:BSY
Bentley Systems Incorporated Stock Price (Quote)
$51.74
+0.270 (+0.525%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.85 | $55.00 | Thursday, 2nd May 2024 BSY stock ended at $51.74. This is 0.525% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.18% from a day low at $51.50 to a day high of $52.11. |
| 90 days | $46.85 | $55.00 | |
| 52 weeks | $41.59 | $55.37 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $51.72 | $52.11 | $51.50 | $51.74 | 952 823 |
| May 01, 2024 | $52.42 | $52.55 | $51.38 | $51.47 | 998 354 |
| Apr 30, 2024 | $53.53 | $53.81 | $52.48 | $52.53 | 1 023 252 |
| Apr 29, 2024 | $54.24 | $54.43 | $53.28 | $53.56 | 943 523 |
| Apr 26, 2024 | $54.87 | $54.98 | $53.96 | $53.99 | 874 795 |
| Apr 25, 2024 | $53.56 | $54.68 | $53.31 | $54.37 | 987 579 |
| Apr 24, 2024 | $54.24 | $54.97 | $53.98 | $54.44 | 1 015 127 |
| Apr 23, 2024 | $53.51 | $55.00 | $53.44 | $54.42 | 2 384 924 |
| Apr 22, 2024 | $52.92 | $53.29 | $52.20 | $53.20 | 2 171 617 |
| Apr 19, 2024 | $51.86 | $52.62 | $51.04 | $52.46 | 4 205 404 |
| Apr 18, 2024 | $51.16 | $54.17 | $49.29 | $52.06 | 11 920 823 |
| Apr 17, 2024 | $49.25 | $51.43 | $49.06 | $50.11 | 4 146 706 |
| Apr 16, 2024 | $47.46 | $49.53 | $46.85 | $48.90 | 2 747 927 |
| Apr 15, 2024 | $48.60 | $48.74 | $47.44 | $47.55 | 948 840 |
| Apr 12, 2024 | $49.39 | $49.62 | $47.80 | $48.17 | 993 350 |
| Apr 11, 2024 | $50.07 | $50.64 | $49.86 | $49.94 | 1 428 378 |
| Apr 10, 2024 | $49.60 | $50.24 | $49.20 | $49.83 | 1 083 550 |
| Apr 09, 2024 | $50.35 | $50.77 | $50.35 | $50.73 | 794 831 |
| Apr 08, 2024 | $49.52 | $50.52 | $49.52 | $50.41 | 895 676 |
| Apr 05, 2024 | $49.04 | $49.85 | $48.70 | $49.52 | 1 086 135 |
| Apr 04, 2024 | $49.73 | $50.95 | $48.96 | $49.08 | 1 057 659 |
| Apr 03, 2024 | $49.84 | $50.56 | $49.26 | $49.29 | 1 162 771 |
| Apr 02, 2024 | $49.52 | $50.78 | $49.40 | $50.13 | 1 180 780 |
| Apr 01, 2024 | $51.88 | $52.11 | $50.12 | $50.37 | 727 403 |
| Mar 28, 2024 | $51.75 | $52.62 | $51.64 | $52.22 | 778 681 |
