Stockscreener 앱 받기
39.21
2.31%
-1.01
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $39.77 | $38.28 | $1.49 | 788,484.0 | -2.51% |
| 2025-04-03 | $40.35 | $39.39 | $0.96 | 1,449,015.0 | -2.21% |
| 2025-04-02 | $41.29 | $39.09 | $2.20 | 1,701,764.0 | +1.58% |
| 2025-04-01 | $40.53 | $39.32 | $1.21 | 1,664,094.0 | +2.92% |
| 2025-03-31 | $39.56 | $38.66 | $0.90 | 2,659,185.0 | -0.91% |
| 2025-03-28 | $40.61 | $39.58 | $1.03 | 1,317,213.0 | -1.64% |
| 2025-03-27 | $41.76 | $40.25 | $1.51 | 1,916,474.0 | -4.31% |
| 2025-03-26 | $42.39 | $41.71 | $0.68 | 1,156,894.0 | +0.72% |
| 2025-03-25 | $42.99 | $41.65 | $1.34 | 931,868.0 | -1.83% |
| 2025-03-24 | $42.86 | $42.40 | $0.465 | 1,240,156.0 | +1.72% |
| 2025-03-21 | $42.09 | $40.95 | $1.13 | 1,579,912.0 | +0.70% |
| 2025-03-20 | $42.53 | $41.57 | $0.96 | 1,088,376.0 | -0.86% |
| 2025-03-19 | $42.50 | $41.77 | $0.73 | 1,203,000.0 | +0.17% |
| 2025-03-18 | $42.45 | $41.62 | $0.83 | 1,006,695.0 | -1.15% |
| 2025-03-17 | $42.65 | $41.25 | $1.40 | 982,710.0 | +2.39% |
| 2025-03-14 | $41.58 | $40.25 | $1.33 | 1,593,807.0 | +3.32% |
| 2025-03-13 | $40.77 | $39.98 | $0.785 | 1,382,148.0 | -1.67% |
| 2025-03-12 | $41.97 | $40.69 | $1.28 | 948,711.0 | -1.76% |
| 2025-03-11 | $42.27 | $40.78 | $1.49 | 1,658,426.0 | +0.92% |
| 2025-03-10 | $42.69 | $40.98 | $1.71 | 2,244,328.0 | -4.37% |
| 2025-03-07 | $43.43 | $42.23 | $1.20 | 1,163,512.0 | +0.02% |
| 2025-03-06 | $43.27 | $42.56 | $0.71 | 1,113,466.0 | -0.88% |
| 2025-03-05 | $43.66 | $41.84 | $1.82 | 1,497,227.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $41.29 | $38.28 | $3.01 | 5,603,357.0 | -0.33% |
| 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% |
16.25%
자본화:
|
볼륨(24시간):