Stockscreener 앱 받기
49.75
1.22%
0.60
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $49.77 | $49.07 | $0.695 | 1,866,961.0 | +1.22% |
| 2025-06-05 | $49.99 | $48.65 | $1.34 | 2,646,173.0 | +1.30% |
| 2025-06-04 | $48.55 | $47.40 | $1.15 | 2,762,098.0 | +1.83% |
| 2025-06-03 | $47.78 | $47.20 | $0.58 | 1,870,268.0 | +0.02% |
| 2025-06-02 | $47.69 | $47.12 | $0.57 | 1,247,156.0 | -0.19% |
| 2025-05-30 | $48.13 | $47.49 | $0.64 | 6,092,423.0 | -0.52% |
| 2025-05-29 | $48.30 | $47.67 | $0.6317 | 1,643,478.0 | +0.10% |
| 2025-05-28 | $48.39 | $47.71 | $0.68 | 1,261,212.0 | -0.85% |
| 2025-05-27 | $48.39 | $47.54 | $0.85 | 1,415,779.0 | +1.94% |
| 2025-05-23 | $47.66 | $47.20 | $0.4564 | 858,375.0 | -0.48% |
| 2025-05-22 | $47.84 | $47.15 | $0.69 | 1,381,223.0 | +0.72% |
| 2025-05-21 | $48.10 | $47.28 | $0.82 | 1,031,938.0 | -1.56% |
| 2025-05-20 | $48.12 | $47.59 | $0.53 | 1,410,199.0 | -0.08% |
| 2025-05-19 | $48.40 | $47.46 | $0.935 | 1,590,597.0 | +0.27% |
| 2025-05-16 | $48.34 | $47.66 | $0.68 | 1,019,692.0 | -0.54% |
| 2025-05-15 | $48.47 | $47.80 | $0.665 | 1,089,356.0 | +0.58% |
| 2025-05-14 | $48.29 | $47.49 | $0.795 | 1,026,649.0 | -0.39% |
| 2025-05-13 | $48.30 | $47.69 | $0.615 | 1,299,113.0 | +0.86% |
| 2025-05-12 | $47.96 | $46.73 | $1.23 | 1,536,029.0 | +2.45% |
| 2025-05-09 | $47.28 | $46.21 | $1.07 | 1,039,735.0 | -1.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $49.99 | $47.12 | $2.87 | 12,259,617.0 | +4.23% |
| 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% |
Bentley Systems Inc 주식 (BSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.13 | $49.03 | $5.10 | 19,962,505.0 | +0.23% |
| 2023-11 | $53.84 | $47.30 | $6.54 | 20,369,062.0 | +7.03% |
| 2023-10 | $54.16 | $48.01 | $6.15 | 21,416,803.0 | -3.03% |
| 2023-09 | $51.38 | $47.89 | $3.49 | 18,648,150.0 | +0.50% |
| 2023-08 | $54.06 | $44.76 | $9.30 | 21,790,926.0 | -7.37% |
| 2023-07 | $55.37 | $51.01 | $4.36 | 13,446,216.0 | -0.65% |
| 2023-06 | $54.52 | $48.27 | $6.25 | 21,979,416.0 | +11.17% |
| 2023-05 | $49.26 | $41.44 | $7.82 | 25,644,631.0 | +14.61% |
| 2023-04 | $43.61 | $40.89 | $2.72 | 10,876,585.0 | -1.00% |
| 2023-03 | $43.00 | $37.21 | $5.79 | 19,320,178.0 | +6.25% |
| 2023-02 | $42.34 | $38.38 | $3.96 | 13,264,703.0 | +3.61% |
| 2023-01 | $39.30 | $33.75 | $5.55 | 13,749,151.0 | +5.65% |
1.54%
자본화:
|
볼륨(24시간):