Stockscreener 앱 받기
31.79
7.16%
-2.45
시간 외 거래:
31.71
-0.08
-0.25%
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $33.78 | $31.71 | $2.07 | 2,556,170.0 | -7.16% |
| 2026-02-02 | $35.32 | $34.16 | $1.16 | 2,612,346.0 | -2.51% |
| 2026-01-30 | $35.51 | $34.73 | $0.78 | 2,303,777.0 | +0.14% |
| 2026-01-29 | $36.75 | $34.49 | $2.26 | 3,453,801.0 | -6.10% |
| 2026-01-28 | $37.85 | $37.18 | $0.6658 | 1,747,038.0 | +0.51% |
| 2026-01-27 | $38.47 | $37.10 | $1.37 | 1,719,011.0 | -3.68% |
| 2026-01-26 | $39.08 | $38.53 | $0.545 | 1,422,496.0 | -0.67% |
| 2026-01-23 | $39.73 | $38.55 | $1.19 | 1,902,486.0 | -0.92% |
| 2026-01-22 | $39.63 | $38.59 | $1.04 | 1,956,406.0 | +2.89% |
| 2026-01-21 | $38.40 | $37.55 | $0.845 | 2,570,779.0 | -0.03% |
| 2026-01-20 | $39.02 | $38.03 | $0.995 | 2,098,826.0 | -2.63% |
| 2026-01-16 | $39.68 | $38.95 | $0.73 | 1,997,079.0 | +0.18% |
| 2026-01-15 | $39.59 | $38.73 | $0.855 | 2,105,954.0 | -0.66% |
| 2026-01-14 | $40.05 | $39.19 | $0.86 | 2,302,376.0 | -0.33% |
| 2026-01-13 | $40.15 | $39.30 | $0.855 | 1,754,117.0 | -1.69% |
| 2026-01-12 | $40.66 | $39.51 | $1.15 | 2,194,140.0 | +0.02% |
| 2026-01-09 | $40.63 | $39.57 | $1.06 | 1,555,466.0 | +0.58% |
| 2026-01-08 | $39.94 | $39.18 | $0.76 | 3,129,638.0 | +0.53% |
| 2026-01-07 | $39.78 | $39.26 | $0.5163 | 2,025,816.0 | +0.68% |
| 2026-01-06 | $39.63 | $37.93 | $1.71 | 2,952,707.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $35.32 | $31.71 | $3.61 | 7,724,686.0 | -9.48% |
| 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% |
7.15%
자본화:
|
볼륨(24시간):