Stockscreener 앱 받기
39.70
0.74%
0.29
시간 외 거래:
40.00
0.30
+0.76%
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $40.01 | $39.21 | $0.795 | 2,387,158.0 | +0.74% |
| 2026-10-22 | $39.68 | $38.52 | $1.16 | 3,107,341.0 | +2.74% |
| 2026-10-21 | $38.72 | $37.73 | $0.989 | 3,515,238.0 | +0.60% |
| 2026-10-20 | $38.40 | $36.65 | $1.75 | 2,927,091.0 | +3.81% |
| 2026-10-19 | $36.85 | $35.11 | $1.75 | 1,864,897.0 | +3.85% |
| 2026-10-16 | $36.86 | $35.10 | $1.76 | 1,661,488.0 | -2.37% |
| 2026-10-15 | $36.48 | $35.15 | $1.33 | 3,427,801.0 | +3.25% |
| 2026-10-14 | $35.42 | $34.67 | $0.75 | 1,526,241.0 | +0.09% |
| 2026-10-13 | $35.86 | $35.05 | $0.815 | 1,486,488.0 | -0.26% |
| 2026-10-12 | $35.68 | $35.03 | $0.65 | 1,603,230.0 | +0.51% |
| 2026-10-09 | $35.35 | $34.80 | $0.551 | 1,589,341.0 | +0.43% |
| 2026-10-08 | $35.47 | $34.22 | $1.25 | 2,262,412.0 | -0.94% |
| 2026-10-07 | $35.98 | $34.73 | $1.25 | 2,384,358.0 | -2.28% |
| 2026-10-06 | $36.30 | $34.54 | $1.76 | 3,386,441.0 | +3.51% |
| 2026-10-05 | $35.45 | $33.27 | $2.18 | 4,248,324.0 | +7.82% |
| 2026-10-02 | $33.00 | $32.13 | $0.87 | 1,574,889.0 | -1.59% |
| 2026-10-01 | $33.00 | $32.16 | $0.84 | 1,959,122.0 | +2.50% |
| 2026-09-30 | $32.11 | $30.95 | $1.16 | 1,787,284.0 | +2.67% |
| 2026-09-29 | $31.68 | $30.75 | $0.93 | 3,189,861.0 | -0.54% |
| 2026-09-28 | $31.32 | $30.36 | $0.96 | 2,217,141.0 | -0.48% |
| 2026-09-25 | $32.18 | $31.38 | $0.80 | 1,888,677.0 | -1.44% |
Bentley Systems Inc 주식 (BSY) 연도별 가격 이력
이 심층 분석에서는 Bentley Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bentley Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bentley Systems Inc 주식 (BSY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $40.01 | $32.13 | $7.88 | 40,911,860.0 | +24.26% |
| 2026-09 | $36.67 | $30.36 | $6.31 | 56,266,717.0 | -13.06% |
| 2026-08 | $38.43 | $33.81 | $4.62 | 51,996,959.0 | +3.70% |
| 2026-07 | $37.26 | $29.45 | $7.81 | 59,805,682.0 | +18.57% |
| 2026-06 | $35.34 | $28.08 | $7.26 | 78,306,602.0 | -8.43% |
| 2026-05 | $34.61 | $30.52 | $4.09 | 54,906,252.0 | +0.06% |
| 2026-04 | $36.12 | $30.83 | $5.30 | 41,505,314.0 | -7.12% |
| 2026-03 | $40.36 | $34.30 | $6.06 | 63,567,274.0 | -3.91% |
| 2026-02 | $37.09 | $30.96 | $6.13 | 86,832,761.0 | +4.07% |
| 2026-01 | $40.66 | $34.49 | $6.17 | 43,898,246.0 | -7.98% |
Bentley Systems Inc 주식 (BSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.37 | $38.58 | $4.79 | 42,072,973.0 | -7.82% |
| 2025-11 | $50.80 | $39.84 | $10.96 | 42,434,526.0 | -17.45% |
| 2025-10 | $57.25 | $49.16 | $8.09 | 64,926,659.0 | -1.26% |
| 2025-09 | $55.53 | $51.00 | $4.53 | 28,395,392.0 | -7.49% |
| 2025-08 | $58.19 | $51.42 | $6.77 | 37,962,191.0 | -4.02% |
| 2025-07 | $59.25 | $52.55 | $6.70 | 32,795,508.0 | +7.43% |
| 2025-06 | $54.03 | $47.12 | $6.91 | 38,796,290.0 | +13.07% |
| 2025-05 | $48.47 | $42.65 | $5.81 | 32,191,755.0 | +11.03% |
| 2025-04 | $44.90 | $36.51 | $8.39 | 33,228,747.0 | +9.28% |
| 2025-03 | $44.50 | $38.66 | $5.84 | 29,121,493.0 | -10.39% |
| 2025-02 | $48.26 | $42.46 | $5.80 | 23,835,481.0 | -5.69% |
| 2025-01 | $47.80 | $44.85 | $2.95 | 24,249,242.0 | -0.32% |
Bentley Systems Inc 주식 (BSY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.90 | $46.68 | $4.22 | 18,459,472.0 | -3.88% |
| 2024-11 | $51.96 | $46.40 | $5.56 | 21,190,703.0 | +2.57% |
| 2024-10 | $51.38 | $47.71 | $3.67 | 14,279,281.0 | -5.02% |
| 2024-09 | $51.47 | $46.18 | $5.29 | 26,056,207.0 | -1.28% |
| 2024-08 | $52.03 | $43.82 | $8.21 | 21,696,502.0 | +5.60% |
| 2024-07 | $50.19 | $47.52 | $2.67 | 15,016,927.0 | -1.26% |
| 2024-06 | $52.41 | $48.08 | $4.33 | 32,509,952.0 | -1.75% |
| 2024-05 | $57.19 | $49.17 | $8.02 | 31,814,507.0 | -4.36% |
| 2024-04 | $55.00 | $46.85 | $8.15 | 45,236,522.0 | +0.59% |
| 2024-03 | $52.62 | $47.94 | $4.68 | 22,623,916.0 | +1.65% |
| 2024-02 | $54.23 | $48.46 | $5.77 | 20,534,220.0 | +1.92% |
| 2024-01 | $52.32 | $46.34 | $5.98 | 21,314,025.0 | -3.41% |
0.73%
2.11%
자본화:
|
볼륨(24시간):