Stockscreener 앱 받기
50.81
0.06%
-0.03
시간 외 거래:
50.81
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $50.81 | $50.30 | $0.51 | 721,525.0 | -0.06% |
| 2024-09-27 | $51.06 | $50.57 | $0.49 | 480,644.0 | +0.36% |
| 2024-09-26 | $50.95 | $50.17 | $0.78 | 755,652.0 | +1.30% |
| 2024-09-25 | $50.54 | $49.95 | $0.59 | 822,108.0 | -0.85% |
| 2024-09-24 | $50.64 | $49.85 | $0.79 | 597,073.0 | +0.48% |
| 2024-09-23 | $50.41 | $49.91 | $0.50 | 711,003.0 | +0.22% |
| 2024-09-20 | $50.94 | $49.70 | $1.23 | 6,752,493.0 | -1.38% |
| 2024-09-19 | $51.26 | $50.52 | $0.74 | 796,708.0 | +1.64% |
| 2024-09-18 | $50.84 | $49.67 | $1.17 | 954,374.0 | -0.32% |
| 2024-09-17 | $50.35 | $49.40 | $0.96 | 829,678.0 | +1.56% |
| 2024-09-16 | $49.69 | $48.99 | $0.70 | 1,160,294.0 | -0.42% |
| 2024-09-13 | $49.58 | $48.72 | $0.865 | 941,410.0 | +1.43% |
| 2024-09-12 | $49.00 | $48.12 | $0.88 | 781,951.0 | -0.08% |
| 2024-09-11 | $48.95 | $47.09 | $1.86 | 1,181,644.0 | +2.09% |
| 2024-09-10 | $47.99 | $46.23 | $1.76 | 1,250,125.0 | +3.39% |
| 2024-09-09 | $48.15 | $46.18 | $1.97 | 3,059,460.0 | -4.04% |
| 2024-09-06 | $49.13 | $47.92 | $1.21 | 986,618.0 | -0.72% |
| 2024-09-05 | $48.82 | $47.68 | $1.14 | 1,116,962.0 | +0.31% |
| 2024-09-04 | $48.95 | $47.92 | $1.02 | 1,123,852.0 | -0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $51.47 | $46.18 | $5.29 | 26,777,732.0 | -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% |
Bentley Systems Inc 주식 (BSY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.95 | $35.53 | $5.42 | 16,732,573.0 | -6.69% |
| 2022-11 | $40.00 | $31.75 | $8.25 | 21,037,919.0 | +12.27% |
| 2022-10 | $36.11 | $30.56 | $5.55 | 15,603,228.0 | +15.33% |
| 2022-09 | $39.09 | $30.51 | $8.58 | 19,865,906.0 | -16.81% |
| 2022-08 | $41.75 | $36.31 | $5.44 | 15,504,718.0 | -7.15% |
| 2022-07 | $39.83 | $32.09 | $7.74 | 11,128,206.0 | +18.92% |
| 2022-06 | $36.50 | $30.34 | $6.16 | 21,430,185.0 | -3.14% |
| 2022-05 | $42.93 | $26.32 | $16.61 | 32,188,844.0 | -18.90% |
| 2022-04 | $45.44 | $40.93 | $4.51 | 21,456,034.0 | -4.05% |
| 2022-03 | $45.70 | $34.45 | $11.25 | 23,410,626.0 | +15.08% |
| 2022-02 | $41.76 | $34.51 | $7.25 | 14,454,876.0 | -4.43% |
| 2022-01 | $48.91 | $36.05 | $12.86 | 22,143,604.0 | -16.88% |
0.32%
1.13%
자본화:
|
볼륨(24시간):