Stockscreener 앱 받기
32.93
0.39%
-0.13
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $33.55 | $32.22 | $1.32 | 2,596,943.0 | -0.39% |
| 2026-06-04 | $33.95 | $32.96 | $0.995 | 2,565,241.0 | +1.35% |
| 2026-06-03 | $33.76 | $32.35 | $1.41 | 2,182,102.0 | -4.06% |
| 2026-06-02 | $34.42 | $33.11 | $1.31 | 2,645,552.0 | -3.52% |
| 2026-06-01 | $35.34 | $33.13 | $2.21 | 3,239,369.0 | +7.97% |
| 2026-05-29 | $32.74 | $31.65 | $1.09 | 3,022,147.0 | +1.37% |
| 2026-05-28 | $32.55 | $31.75 | $0.805 | 2,451,595.0 | +0.44% |
| 2026-05-27 | $33.09 | $32.01 | $1.09 | 2,198,005.0 | -2.08% |
| 2026-05-26 | $33.11 | $32.48 | $0.63 | 2,641,600.0 | -1.27% |
| 2026-05-22 | $34.30 | $32.82 | $1.48 | 1,879,397.0 | -0.54% |
| 2026-05-21 | $33.41 | $32.27 | $1.14 | 2,321,633.0 | +0.00% |
| 2026-05-20 | $33.55 | $31.87 | $1.68 | 2,499,075.0 | +1.00% |
| 2026-05-19 | $34.20 | $32.92 | $1.28 | 2,653,333.0 | -0.90% |
| 2026-05-18 | $33.49 | $32.02 | $1.47 | 3,333,289.0 | +3.87% |
| 2026-05-15 | $32.68 | $31.94 | $0.7393 | 2,704,487.0 | +1.04% |
| 2026-05-14 | $32.13 | $30.82 | $1.31 | 3,158,644.0 | +1.57% |
| 2026-05-13 | $32.41 | $30.52 | $1.89 | 3,394,851.0 | -4.35% |
| 2026-05-12 | $33.37 | $32.47 | $0.90 | 4,796,397.0 | +0.09% |
| 2026-05-11 | $32.78 | $31.92 | $0.8599 | 3,629,480.0 | -0.37% |
| 2026-05-08 | $34.12 | $32.50 | $1.62 | 2,713,373.0 | -2.56% |
| 2026-05-07 | $34.61 | $32.02 | $2.59 | 2,719,866.0 | +4.83% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $35.34 | $32.22 | $3.12 | 15,826,150.0 | +0.89% |
| 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% |
3.90%
0.28%
자본화:
|
볼륨(24시간):