Last: | $53.24 |
---|---|
Change Percent: | -1.16% |
Open: | $52.34 |
Close: | $53.24 |
High: | $53.41 |
Low: | $52.34 |
Volume: | 873,198 |
Last Trade Date Time: | 05/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$53.24 | $52.34 | $53.24 | $53.41 | $52.34 | 873,198 | 05-03-2024 |
$51.74 | $51.72 | $51.74 | $52.11 | $51.5 | 997,958 | 05-02-2024 |
$51.47 | $52.42 | $51.47 | $52.55 | $51.38 | 1,060,084 | 05-01-2024 |
$52.53 | $53.53 | $52.53 | $53.81 | $52.48 | 1,078,874 | 04-30-2024 |
$53.56 | $54.24 | $53.56 | $54.43 | $53.2786 | 1,104,895 | 04-29-2024 |
$53.99 | $54.87 | $53.99 | $54.98 | $53.96 | 904,349 | 04-26-2024 |
$54.37 | $53.56 | $54.37 | $54.68 | $53.31 | 987,864 | 04-25-2024 |
$54.44 | $54.24 | $54.44 | $54.97 | $53.975 | 1,034,291 | 04-24-2024 |
$54.42 | $53.51 | $54.42 | $55 | $53.435 | 2,384,704 | 04-23-2024 |
$53.2 | $52.92 | $53.2 | $53.2899 | $52.2 | 2,409,407 | 04-22-2024 |
$52.46 | $51.86 | $52.46 | $52.62 | $51.04 | 4,315,689 | 04-19-2024 |
$52.06 | $51.16 | $52.06 | $54.17 | $49.29 | 11,920,889 | 04-18-2024 |
$50.11 | $49.25 | $50.11 | $51.43 | $49.06 | 4,239,420 | 04-17-2024 |
$48.9 | $47.46 | $48.9 | $49.54 | $46.85 | 2,937,726 | 04-16-2024 |
$47.55 | $48.6 | $47.55 | $48.735 | $47.435 | 974,399 | 04-15-2024 |
$48.17 | $49.39 | $48.17 | $49.615 | $47.795 | 1,736,793 | 04-12-2024 |
$49.94 | $50.07 | $49.94 | $50.65 | $49.86 | 1,560,107 | 04-11-2024 |
$49.83 | $49.6 | $49.83 | $50.25 | $49.2 | 1,115,947 | 04-10-2024 |
$50.73 | $50.35 | $50.73 | $50.77 | $50.35 | 796,251 | 04-09-2024 |
$50.41 | $49.52 | $50.41 | $50.52 | $49.52 | 915,047 | 04-08-2024 |
News, Short Squeeze, Breakout and More Instantly...
Bentley Systems Incorporated Company Name:
BSY Stock Symbol:
NASDAQ Market:
The Nasdaq 100 closed lower by over 90 points on Thursday. Investors, meanwhile, focused on some notable insider trades. When insiders sell shares,...
These seven large-cap stocks were the best performers in the last week. Are they in your portfolio? United Airlines Holdings, Inc. (NASDAQ:UA...
The French industrial giant Schneider Electric SE (OTC:SBGSY) (OTC:SBGSF) has confirmed holding discussions for a potentia...