1 Followers USX:BSY - Bentley Systems Incorporated Bentley Systems Incorporated
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
20 Sep 2021 USD 66.87 63.4 65.91 63.9 63.9 -3.890 (-5.74%) 2,190,372
17 Sep 2021 USD 70.1799 66.59 68.88 67.79 67.79 -1.040 (-1.51%) 14,517,144
16 Sep 2021 USD 71.3 68.74 71.21 68.83 68.83 -2.340 (-3.29%) 3,078,733
15 Sep 2021 USD 71.92 67.3253 69.17 71.17 71.17 +2.020 (+2.92%) 3,749,404
14 Sep 2021 USD 69.9865 68.01 69.06 69.15 69.15 +0.320 (+0.46%) 2,029,343
13 Sep 2021 USD 69.73 67.6935 69.25 68.83 68.83 -0.220 (-0.32%) 1,175,496
10 Sep 2021 USD 70.0 68.34 70.0 69.05 69.05 -0.120 (-0.17%) 1,230,047
9 Sep 2021 USD 70.0 68.29 68.35 69.17 69.17 +0.820 (+1.20%) 1,672,406
8 Sep 2021 USD 69.83 67.83 68.82 68.35 68.35 -0.640 (-0.93%) 1,903,053
7 Sep 2021 USD 69.9282 67.53 67.69 68.99 68.99 +1.810 (+2.69%) 3,383,831
3 Sep 2021 USD 67.85 66.1 66.1 67.18 67.18 +0.820 (+1.24%) 807,365
2 Sep 2021 USD 66.82 65.81 66.69 66.36 66.36 +0.160 (+0.24%) 628,006
1 Sep 2021 USD 66.79 64.58 64.77 66.2 66.2 +1.710 (+2.65%) 1,226,062
31 Aug 2021 USD 64.6 63.43 64.57 64.49 64.49 -0.180 (-0.28%) 1,359,627
30 Aug 2021 USD 66.875 64.32 66.05 64.67 64.67 -0.390 (-0.60%) 426,794
27 Aug 2021 USD 65.2599 61.31 62.015 65.06 65.06 +1.810 (+2.86%) 1,151,169
26 Aug 2021 USD 68.4471 62.06 64.81 63.25 63.25 -1.490 (-2.30%) 3,896,440
25 Aug 2021 USD 64.8 64.32 64.37 64.74 64.74 +0.640 (+1.00%) 542,856
24 Aug 2021 USD 64.91 64.0 64.75 64.1 64.1 +0.460 (+0.72%) 696,549
23 Aug 2021 USD 64.4 63.27 64.09 63.64 63.64 -0.650 (-1.01%) 675,591
20 Aug 2021 USD 65.3 63.83 63.85 64.29 64.29 +0.500 (+0.78%) 766,518
19 Aug 2021 USD 64.58 61.99 62.37 63.79 63.79 +0.870 (+1.38%) 602,873
18 Aug 2021 USD 63.7 62.04 62.52 62.92 62.92 +0.320 (+0.51%) 575,006
17 Aug 2021 USD 62.66 61.4 62.33 62.6 62.6 -0.400 (-0.63%) 1,114,037
16 Aug 2021 USD 64.45 62.56 64.45 63.0 63.0 -1.150 (-1.79%) 742,972
13 Aug 2021 USD 64.74 63.505 63.61 64.15 64.15 +0.760 (+1.20%) 621,173
12 Aug 2021 USD 63.9997 61.91 62.43 63.39 63.39 +0.800 (+1.28%) 665,537
11 Aug 2021 USD 64.3 60.995 62.55 62.59 62.59 -1.820 (-2.83%) 1,129,880
10 Aug 2021 USD 65.71 63.0701 64.48 64.41 64.41 -0.490 (-0.76%) 1,221,144
9 Aug 2021 USD 65.385 62.96 63.1 64.9 64.9 +2.030 (+3.23%) 1,277,627