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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 52 52.62 51.64 52.22 52.22 +0.64 (+1.24%) 824,744
27 Mar 2024 USD 51.76 51.98 51.28 51.58 51.58 +0.49 (+0.96%) 570,632
26 Mar 2024 USD 51.36 51.76 51.03 51.09 51.09 -0.1 (-0.20%) 642,568
25 Mar 2024 USD 51.54 51.96 51.03 51.19 51.19 -0.67 (-1.29%) 759,965
22 Mar 2024 USD 51.89 52.37 51.47 51.86 51.86 +0.19 (+0.37%) 1,088,160
21 Mar 2024 USD 50.86 52.41 50.79 51.67 51.67 +0.88 (+1.73%) 1,143,909
20 Mar 2024 USD 50.52 51.27 50.44 50.79 50.79 +0.63 (+1.26%) 689,975
19 Mar 2024 USD 48.36 50.25 48.36 50.16 50.16 +1.29 (+2.64%) 1,279,764
18 Mar 2024 USD 48.92 49.66 48.79 48.87 48.87 +0.08 (+0.16%) 1,076,618
15 Mar 2024 USD 48.52 48.84 48.39 48.79 48.79 -0.03 (-0.06%) 1,433,784
14 Mar 2024 USD 48.69 48.885 48.335 48.82 48.82 +0.14 (+0.29%) 1,049,806
13 Mar 2024 USD 48.98 49.395 48.58 48.68 48.68 -0.21 (-0.43%) 1,015,716
12 Mar 2024 USD 48.89 49.45 48.54 48.89 48.89 +0.15 (+0.31%) 1,434,059
11 Mar 2024 USD 49.43 49.535 48.69 48.74 48.74 -0.66 (-1.34%) 832,765
8 Mar 2024 USD 49.67 50.26 49.35 49.4 49.4 -0.25 (-0.50%) 1,339,967
7 Mar 2024 USD 50.14 50.48 49.06 49.65 49.65 -0.19 (-0.38%) 1,245,796
6 Mar 2024 USD 48.96 50.32 48.8 49.84 49.84 +1.76 (+3.66%) 1,956,190
5 Mar 2024 USD 50.84 51 47.94 48.08 48.08 -3.17 (-6.19%) 1,701,538
4 Mar 2024 USD 51.21 51.72 50.96 51.25 51.25 +0.09 (+0.18%) 1,362,860
1 Mar 2024 USD 51.29 51.7 50.623 51.16 51.16 -0.21 (-0.41%) 1,229,833
29 Feb 2024 USD 51.05 51.5 50.63 51.37 51.37 +0.55 (+1.08%) 2,455,327
28 Feb 2024 USD 48.78 50.87 48.46 50.82 50.82 +1.36 (+2.75%) 2,004,272
27 Feb 2024 USD 53.05 53.295 49.355 49.46 49.46 -3.03 (-5.77%) 2,083,777
26 Feb 2024 USD 53.12 53.12 52.13 52.49 52.49 +0.31 (+0.59%) 1,244,250
23 Feb 2024 USD 52.76 52.9 51.82 52.18 52.18 -0.48 (-0.91%) 778,980
22 Feb 2024 USD 52.5 52.985 52.11 52.66 52.66 +1.13 (+2.19%) 782,003
21 Feb 2024 USD 51.35 51.6 50.805 51.53 51.53 -0.8 (-1.53%) 936,518
20 Feb 2024 USD 52.67 53.03 51.82 52.33 52.33 -0.83 (-1.56%) 876,995
16 Feb 2024 USD 52.11 54.23 51.9201 53.16 53.16 +0.84 (+1.61%) 1,942,614
15 Feb 2024 USD 52.07 52.51 51.66 52.32 52.32 +0.76 (+1.47%) 834,225



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms