Bentley Systems Inc Historical Data - BS81 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Bentley Systems Inc (BS81)
Bentley Systems Inc (BS81) Historical

Bentley Systems Inc (BS81)

46.40

0.20

( 0.43% )

Updated: 10:22:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.429184549356	46.6	46.6	46.4	27	46.6	DE
4	1	2.20264317181	45.4	46.6	45.4	66	45.60101523	DE
12	1.2	2.65486725664	45.2	47	40.4	126	43.54669424	DE
26	-3.2	-6.45161290323	49.6	52.5	40.4	199	47.62374865	DE
52	-2.8	-5.69105691057	49.2	52.5	40.4	144	47.53209047	DE
156	0	0	46.4	52.5	40.4	133	47.54095948	DE
260	0	0	46.4	52.5	40.4	133	47.54095948	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729196760	46.6	0	0.00	46.6	46.6	46.6	0
1729110360	46.6	0	0.00	46.6	46.6	46.6	0
1729023960	46.6	0	0.00	46.6	46.6	46.6	0
1728937560	46.6	0	0.00	46.6	46.6	46.6	0
1728678360	46.6	0.6	1.30	46.6	46.6	46.6	27
1728592020	46	0	0.00	46	46	46	0
1728505620	46	0	0.00	46	46	46	0
1728419220	46	0	0.00	46	46	46	0
1728332820	46	0	0.00	46	46	46	0
1728073620	46	0	0.00	46	46	46	0
1727987220	46	0	0.00	46	46	46	0
1727900820	46	0	0.00	46	46	46	0
1727814420	46	0.6	1.32	46	46	46	12
1727727960	45.4	0	0.00	45.4	45.4	45.4	0
1727468760	45.4	0.6	1.34	45.4	45.4	45.4	158
1727382360	44.8	0	0.00	44.8	44.8	44.8	0
1727295960	44.8	0	0.00	44.8	44.8	44.8	0
1727209560	44.8	0	0.00	44.8	44.8	44.8	0
1727123160	44.8	0	0.00	44.8	44.8	44.8	0
1726863960	44.8	0	0.00	44.8	44.8	44.8	0
1726777560	44.8	0	0.00	44.8	44.8	44.8	135
1726691220	44.8	1.8	4.19	44.8	44.8	44.8	44
1726604820	43	0	0.00	43	43	43	0
1726518420	43	0	0.00	43	43	43	0
1726259220	43	0	0.00	43	43	43	0
1726172820	43	0	0.00	43	43	43	0
1726086420	43	0	0.00	43	43	43	0
1726000020	43	0	0.00	43	43	43	0
1725913620	43	-0.4	-0.92	44	44	43	500
1725654360	43.4	-3	-6.47	44	44	43.4	432
1725567960	46.4	0	0.00	46.4	46.4	46.4	0
1725481560	46.4	0	0.00	46.4	46.4	46.4	0
1725395160	46.4	-0.4	-0.85	46.4	46.4	46.4	50
1725308760	46.8	-0.2	-0.43	46.8	46.8	46.8	18
1725049560	47	2.2	4.91	47	47	47	10
1724963220	44.8	0	0.00	44.8	44.8	44.8	0
1724876820	44.8	0	0.00	44.8	44.8	44.8	0
1724790420	44.8	0	0.00	44.8	44.8	44.8	0
1724704020	44.8	0	0.00	44.8	44.8	44.8	0
1724444820	44.8	0	0.00	44.8	44.8	44.8	0
1724358420	44.8	0.6	1.36	44.8	44.8	44.8	225
1724271960	44.2	-0.8	-1.78	44.2	44.2	44.2	20
1724185560	45	0	0.00	45	45	45	30
1724099220	45	-0.4	-0.88	45.6	45.6	45	228
1723840020	45.4	1.8	4.13	45.4	45.4	45.4	15
1723753560	43.6	0	0.00	43.6	43.6	43.6	0
1723667160	43.6	0	0.00	43.6	43.6	43.6	0
1723580760	43.6	0	0.00	43.6	43.6	43.6	0
1723494360	43.6	0	0.00	43.6	43.6	43.6	0
1723235160	43.6	0	0.00	43.6	43.6	43.6	0
1723148760	43.6	0	0.00	43.6	43.6	43.6	0
1723062360	43.6	-0.2	-0.46	43.6	43.6	43.6	24
1722975960	43.8	3.4	8.42	43.8	43.8	43.8	100
1722889620	40.4	-1.4	-3.35	41.2	41.2	40.4	290
1722630360	41.799999	-1.8	-4.13	42.6	42.6	41.799999	328
1722544020	43.6	-1.6	-3.54	43.6	43.6	43.6	100
1722457560	45.2	0.2	0.44	45.2	45.2	45.2	49
1722371160	45	0	0.00	45	45	45	0
1722284760	45	-0.2	-0.44	45	45	45	44
1722025620	45.2	0.2	0.44	45.2	45.2	45.2	50
1721939220	45	0	0.00	45	45	45	0
1721852820	45	0	0.00	45.4	45.4	45	164
1721766360	45	0	0.00	45	45	45	0
1721679960	45	-0.6	-1.32	45	45	45	2
1721420760	45.6	0	0.00	45.6	45.6	45.6	0
1721334360	45.6	0.4	0.88	45.6	45.6	45.6	135

Bentley Systems

NLBNPIT20L23 20991231 10...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions