Bentley Systems Incorporated Class B Common Stockのデータ

Bentley Systems Incorporated Class B Common Stockの基本情報

名前 Bentley Systems Incorporated Class B Common Stock
ティッカー BSY
国 United States
上場年 2020.0
セクター Technology

Bentley Systems Incorporated Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.75 47.65 47.67 48.54 310900.0 48.54
2021-02-12 49.55 46.03 47.57 48.29 225100.0 48.29
2021-02-11 49.65 47.21 49.03 47.69 174300.0 47.69
2021-02-10 49.34 46.44 47.26 48.9 704900.0 48.9
2021-02-09 48.2 45.1 45.87 46.8 381000.0 46.8
2021-02-08 47.94 46.25 47.08 46.34 374900.0 46.34
2021-02-05 48.97 46.36 46.98 46.68 545800.0 46.68
2021-02-04 46.95 45.35 46.04 46.28 432700.0 46.28
2021-02-03 46.22 44.02 44.95 45.59 831200.0 45.59
2021-02-02 45.13 42.64 43.34 44.9 606500.0 44.9
2021-02-01 42.92 39.5 39.9 42.65 682000.0 42.65
2021-01-29 42.14 38.86 41.5 39.29 611000.0 39.29
2021-01-28 43.94 40.17 40.17 41.46 687700.0 41.46
2021-01-27 43.14 39.29 41.56 39.36 890700.0 39.36
2021-01-26 43.86 42.1 43.85 42.19 765300.0 42.19
2021-01-25 47.08 41.85 45.96 43.07 1094000.0 43.07
2021-01-22 46.41 42.27 43.61 45.85 3591600.0 45.85
2021-01-21 45.79 42.9 44.92 44.23 1914400.0 44.23
2021-01-20 50.66 46.85 50.0 47.62 569600.0 47.62
2021-01-19 51.77 48.56 51.61 50.5 727200.0 50.5
2021-01-15 52.59 48.57 52.27 51.57 638000.0 51.57
2021-01-14 54.62 51.09 52.43 52.66 833600.0 52.66
2021-01-13 53.85 51.36 53.02 52.0 350600.0 52.0
2021-01-12 53.83 49.05 49.88 53.29 460200.0 53.29
2021-01-11 50.7 47.31 47.78 49.15 295600.0 49.15
2021-01-08 51.53 47.76 48.58 48.11 369600.0 48.11
2021-01-07 46.35 44.5 44.96 46.34 240900.0 46.34
2021-01-06 45.38 41.1 42.48 44.0 341500.0 44.0
2021-01-05 42.81 39.49 41.29 42.8 294700.0 42.8
2021-01-04 44.63 39.74 41.75 40.68 388300.0 40.68
2020-12-31 41.17 39.03 39.61 40.51 390700.0 40.51
2020-12-30 39.85 37.84 38.48 39.84 187400.0 39.84
2020-12-29 38.84 37.36 38.1 38.55 183400.0 38.55
2020-12-28 39.19 37.12 38.9 38.1 173300.0 38.1
2020-12-24 39.9 37.71 39.53 38.48 69800.0 38.48
2020-12-23 39.49 37.86 38.7 39.48 257500.0 39.48
2020-12-22 38.87 36.57 37.32 38.86 208000.0 38.86
2020-12-21 38.61 36.5 37.04 37.47 239000.0 37.47
2020-12-18 37.86 36.13 36.86 37.41 282800.0 37.41
2020-12-17 37.18 35.05 35.58 36.73 167800.0 36.73
2020-12-16 35.87 33.76 34.58 35.66 239100.0 35.66
2020-12-15 36.54 33.92 36.02 34.6 432200.0 34.6
2020-12-14 36.95 35.01 36.53 36.25 542000.0 36.25
2020-12-11 36.87 35.6 35.96 36.48 200800.0 36.48
2020-12-10 36.49 34.68 35.46 36.26 241000.0 36.26
2020-12-09 35.77 33.81 34.58 35.53 450800.0 35.53
2020-12-08 34.37 33.55 33.88 34.32 885100.0 34.32
2020-12-07 34.19 33.2 34.15 33.94 256200.0 33.94
2020-12-04 34.83 33.05 33.44 34.16 503300.0 34.16
2020-12-03 34.86 33.01 34.56 33.36 257200.0 33.33
2020-12-02 35.02 34.11 35.02 34.48 180900.0 34.45
2020-12-01 35.85 34.77 35.59 35.1 374100.0 35.07
2020-11-30 35.93 34.6 35.61 35.27 414100.0 35.24
2020-11-27 36.0 35.33 35.63 35.5 57200.0 35.47
2020-11-25 36.14 35.12 35.63 35.67 213300.0 35.64
2020-11-24 36.13 35.09 35.11 35.58 191500.0 35.55
2020-11-23 36.28 34.55 36.11 35.14 604400.0 35.11
2020-11-20 36.14 34.98 35.12 35.55 610200.0 35.52
2020-11-19 35.41 33.8 34.12 35.12 671100.0 35.09
2020-11-18 36.14 32.92 35.5 34.17 710700.0 34.14
2020-11-17 35.5 33.99 34.5 35.37 681900.0 35.34
2020-11-16 34.99 33.0 33.26 34.5 714100.0 34.47
2020-11-13 33.19 31.35 31.45 33.1 3556700.0 33.07
2020-11-12 33.35 31.14 33.23 32.25 1014000.0 32.22
2020-11-11 37.1 32.01 35.32 33.99 742900.0 33.96
2020-11-10 38.28 35.31 38.28 37.11 157900.0 37.08
2020-11-09 38.49 36.96 37.83 37.84 118300.0 37.81
2020-11-06 37.43 36.04 36.04 36.93 151200.0 36.9
2020-11-05 37.75 35.96 35.97 36.69 99600.0 36.66
2020-11-04 36.06 34.24 35.99 35.41 135100.0 35.38
2020-11-03 36.86 35.25 35.81 35.96 91900.0 35.93
2020-11-02 37.48 34.68 35.42 35.78 148600.0 35.75
2020-10-30 36.39 34.5 34.52 35.06 155700.0 35.03
2020-10-29 35.25 33.26 34.51 34.83 224600.0 34.8
2020-10-28 35.55 33.33 35.17 34.2 258700.0 34.17
2020-10-27 36.99 35.31 36.83 35.55 209500.0 35.52
2020-10-26 37.4 35.57 36.21 36.42 147900.0 36.39
2020-10-23 36.75 35.38 35.52 36.47 178000.0 36.44
2020-10-22 38.85 35.4 37.86 35.5 271900.0 35.47
2020-10-21 39.93 35.82 38.58 37.71 267400.0 37.68
2020-10-20 40.82 37.71 37.71 38.23 626000.0 38.2
2020-10-19 39.92 36.7 39.63 37.82 333700.0 37.79
2020-10-16 40.38 39.2 39.49 39.99 203000.0 39.95
2020-10-15 39.89 35.17 37.53 39.19 267900.0 39.15
2020-10-14 39.03 34.3 34.81 37.17 685400.0 37.14
2020-10-13 34.83 31.9 32.07 34.29 96800.0 34.26
2020-10-12 32.45 30.44 30.85 32.18 194600.0 32.15
2020-10-09 30.89 30.0 30.56 30.39 143800.0 30.36
2020-10-08 30.75 29.82 30.1 30.37 452600.0 30.34
2020-10-07 30.49 29.68 30.01 30.07 240400.0 30.04
2020-10-06 30.32 29.5 30.15 30.19 507900.0 30.16
2020-10-05 30.5 29.5 30.4 29.92 361400.0 29.89
2020-10-02 30.44 29.15 29.18 30.17 140000.0 30.14
2020-10-01 32.99 29.24 31.48 30.5 315800.0 30.47
2020-09-30 31.4 29.05 30.02 31.4 379600.0 31.37
2020-09-29 32.09 28.64 30.81 30.02 572800.0 29.99
2020-09-28 35.35 30.3 35.14 32.12 795400.0 32.09
2020-09-25 35.25 31.0 31.31 34.79 335900.0 34.76
2020-09-24 33.5 30.16 30.19 32.0 701900.0 31.97
2020-09-23 33.49 27.0 28.0 33.49 7934400.0 33.46