Bentley Systems More 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

BS81 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	45.60	1.00	2.24%	45.60	45.60	45.60	80
Jul 12 2024	44.60	0.40	0.90%	44.60	44.60	44.60	124
Jul 11 2024	44.20	0.20	0.45%	44.20	44.20	44.20	25
Jul 10 2024	44.00	-0.40	-0.90%	44.00	44.00	44.00	10
Jul 09 2024	44.40	-1.20	-2.63%	45.20	45.80	44.40	72
Jul 08 2024	45.60	0.40	0.88%	45.60	45.60	45.60	100
Jul 05 2024	45.20	-0.80	-1.74%	45.40	45.40	45.20	43
Jul 04 2024	46.00	-0.40	-0.86%	46.00	46.00	46.00	82
Jul 03 2024	46.40	0.00	0.00%	46.40	46.40	46.40	0.00
Jul 02 2024	46.40	0.00	0.00%	46.40	46.40	46.40	0.00
Jul 01 2024	46.40	0.60	1.31%	46.40	46.40	46.40	1
Jun 28 2024	45.80	-0.40	-0.87%	45.80	45.80	45.80	16
Jun 27 2024	46.20	-1.40	-2.94%	46.20	46.20	46.20	200
Jun 26 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Jun 25 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Jun 24 2024	47.60	0.00	0.00%	47.40	47.60	47.40	60
Jun 21 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Jun 20 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Jun 19 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Jun 18 2024	47.60	0.00	0.00%	47.60	47.60	47.60	0.00
Jun 17 2024	47.60	0.80	1.71%	46.60	47.60	46.60	419
Jun 14 2024	46.80	-0.40	-0.85%	47.00	47.00	46.80	185
Jun 13 2024	47.20	0.40	0.85%	47.20	47.20	47.20	75
Jun 12 2024	46.80	0.00	0.00%	46.80	46.80	46.80	0.00
Jun 11 2024	46.80	0.40	0.86%	45.60	46.80	45.60	50
Jun 10 2024	46.40	0.00	0.00%	46.40	46.40	46.40	0.00
Jun 07 2024	46.40	0.20	0.43%	46.00	46.40	45.80	416
Jun 06 2024	46.20	0.60	1.32%	46.00	46.20	46.00	101
Jun 05 2024	45.60	0.00	0.00%	45.60	45.60	45.60	0.00
Jun 04 2024	45.60	-0.80	-1.72%	45.00	45.80	45.00	631
Jun 03 2024	46.40	0.20	0.43%	47.00	47.00	46.40	141
May 31 2024	46.20	0.00	0.00%	46.20	46.20	46.20	0.00
May 30 2024	46.20	-1.60	-3.35%	46.20	46.20	46.20	38
May 29 2024	47.80	-1.20	-2.45%	48.00	48.00	47.80	152
May 28 2024	49.00	0.20	0.41%	49.00	49.00	49.00	50
May 27 2024	48.80	0.00	0.00%	48.40	48.80	48.40	105
May 24 2024	48.80	0.00	0.00%	48.80	48.80	48.80	0.00
May 23 2024	48.80	0.00	0.00%	48.80	48.80	48.80	300
May 22 2024	48.80	-3.70	-7.05%	51.50	52.00	48.00	981
May 21 2024	52.50	0.50	0.96%	52.50	52.50	52.50	50
May 20 2024	52.00	0.50	0.97%	52.50	52.50	52.00	179
May 17 2024	51.50	0.50	0.98%	52.00	52.00	51.50	20
May 16 2024	51.00	0.00	0.00%	51.00	51.00	51.00	22
May 15 2024	51.00	0.00	0.00%	51.00	51.00	51.00	138
May 14 2024	51.00	0.00	0.00%	50.50	51.00	50.50	31
May 13 2024	51.00	0.00	0.00%	51.00	51.00	51.00	100
May 10 2024	51.00	0.00	0.00%	51.00	51.00	51.00	40
May 09 2024	51.00	0.50	0.99%	51.00	51.00	51.00	50
May 08 2024	50.50	-1.00	-1.94%	49.00	50.50	49.00	336
May 07 2024	51.50	1.70	3.41%	51.00	51.50	51.00	63
May 06 2024	49.80	0.20	0.40%	49.80	49.80	49.40	170
May 03 2024	49.60	1.00	2.06%	48.00	49.60	48.00	180
May 02 2024	48.60	-1.40	-2.80%	48.60	48.80	48.00	197
Apr 30 2024	50.00	0.00	0.00%	50.50	50.50	49.40	180
Apr 29 2024	50.00	-0.50	-0.99%	51.00	52.00	50.00	1,635
Apr 26 2024	50.50	0.00	0.00%	51.00	51.50	50.50	347
Apr 25 2024	50.50	-0.50	-0.98%	51.00	51.00	50.00	893
Apr 24 2024	51.00	1.20	2.41%	51.00	51.00	51.00	13
Apr 23 2024	49.80	0.00	0.00%	49.80	49.80	49.80	0.00
Apr 22 2024	49.80	1.40	2.89%	49.40	49.80	49.40	215
Apr 19 2024	48.40	-1.60	-3.20%	49.20	51.00	48.00	2,418
Apr 18 2024	50.00	4.60	10.13%	49.60	50.00	49.60	92
Apr 17 2024	45.40	0.00	0.00%	45.40	45.40	45.40	0.00

Bentley Systems

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