Stockscreener 앱 받기
41.13
0.58%
-0.03
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $42.02 | $40.79 | $1.23 | 192,944.0 | -0.15% |
| 2025-11-21 | $41.71 | $39.96 | $1.75 | 2,331,837.0 | +2.69% |
| 2025-11-20 | $41.60 | $39.84 | $1.77 | 2,309,035.0 | -1.09% |
| 2025-11-19 | $41.57 | $40.45 | $1.12 | 1,303,385.0 | -2.46% |
| 2025-11-18 | $42.08 | $41.17 | $0.91 | 1,700,905.0 | -0.72% |
| 2025-11-17 | $43.35 | $41.53 | $1.82 | 1,755,830.0 | -3.08% |
| 2025-11-14 | $43.75 | $42.61 | $1.14 | 1,703,805.0 | -0.28% |
| 2025-11-13 | $44.35 | $43.23 | $1.12 | 3,814,706.0 | -2.46% |
| 2025-11-12 | $45.19 | $44.16 | $1.03 | 4,168,381.0 | -1.31% |
| 2025-11-11 | $46.35 | $44.74 | $1.61 | 1,984,117.0 | -2.91% |
| 2025-11-10 | $46.86 | $45.72 | $1.14 | 1,889,434.0 | -0.83% |
| 2025-11-07 | $46.82 | $45.65 | $1.17 | 3,004,192.0 | +0.60% |
| 2025-11-06 | $48.38 | $46.35 | $2.03 | 2,589,221.0 | -4.23% |
| 2025-11-05 | $50.52 | $46.37 | $4.15 | 3,464,355.0 | -0.96% |
| 2025-11-04 | $49.99 | $48.88 | $1.11 | 1,760,057.0 | -2.66% |
| 2025-11-03 | $50.80 | $49.96 | $0.84 | 1,948,827.0 | -1.06% |
| 2025-10-31 | $50.87 | $50.21 | $0.66 | 1,646,836.0 | +0.99% |
| 2025-10-30 | $51.23 | $50.06 | $1.16 | 1,311,513.0 | -0.32% |
| 2025-10-29 | $51.40 | $50.17 | $1.23 | 1,211,906.0 | -2.17% |
| 2025-10-28 | $52.24 | $51.46 | $0.7833 | 919,351.0 | -1.13% |
| 2025-10-27 | $52.26 | $51.47 | $0.785 | 1,316,953.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $50.80 | $39.84 | $10.96 | 35,921,031.0 | -19.14% |
| 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% |
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% |
0.29%
0.86%
자본화:
|
볼륨(24시간):