Stockscreener 앱 받기
32.07
1.04%
0.33
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-06 | $33.57 | $32.00 | $1.57 | 3,216,647.0 | -3.26% |
| 2026-05-05 | $33.53 | $32.63 | $0.905 | 1,953,679.0 | -1.34% |
| 2026-05-04 | $34.39 | $33.50 | $0.89 | 1,967,448.0 | +0.12% |
| 2026-05-01 | $34.05 | $32.99 | $1.05 | 1,651,306.0 | +2.88% |
| 2026-04-30 | $32.72 | $31.86 | $0.86 | 1,678,108.0 | -0.67% |
| 2026-04-29 | $32.84 | $31.88 | $0.965 | 1,664,167.0 | +1.61% |
| 2026-04-28 | $33.59 | $32.27 | $1.32 | 1,462,224.0 | -1.55% |
| 2026-04-27 | $33.72 | $32.79 | $0.93 | 1,114,172.0 | -1.82% |
| 2026-04-24 | $33.48 | $32.40 | $1.09 | 1,558,194.0 | +2.42% |
| 2026-04-23 | $34.73 | $32.12 | $2.61 | 2,358,918.0 | -7.30% |
| 2026-04-22 | $35.48 | $34.71 | $0.77 | 1,658,607.0 | +0.63% |
| 2026-04-21 | $36.12 | $34.88 | $1.24 | 1,822,177.0 | -0.60% |
| 2026-04-20 | $35.49 | $34.77 | $0.72 | 1,582,957.0 | +0.37% |
| 2026-04-17 | $35.57 | $34.66 | $0.91 | 2,008,044.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $34.61 | $30.52 | $4.09 | 34,610,665.0 | -1.69% |
| 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% |
2.93%
1.59%
자본화:
|
볼륨(24시간):