Stockscreener 앱 받기
48.14
0.84%
0.40
시간 외 거래:
47.82
-0.32
-0.66%
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.40 | $47.28 | $1.12 | 2,073,782.0 | +0.84% |
| 2024-12-19 | $48.78 | $46.98 | $1.80 | 1,238,664.0 | +1.19% |
| 2024-12-18 | $48.85 | $46.98 | $1.87 | 1,113,808.0 | -2.80% |
| 2024-12-17 | $48.77 | $47.75 | $1.02 | 881,389.0 | +1.06% |
| 2024-12-16 | $48.69 | $47.21 | $1.48 | 1,630,186.0 | +1.91% |
| 2024-12-13 | $48.15 | $47.09 | $1.06 | 741,297.0 | -2.32% |
| 2024-12-12 | $48.34 | $47.14 | $1.20 | 1,076,344.0 | +1.92% |
| 2024-12-11 | $47.89 | $46.99 | $0.90 | 1,097,891.0 | -0.13% |
| 2024-12-10 | $48.66 | $47.05 | $1.61 | 922,244.0 | -2.51% |
| 2024-12-09 | $49.50 | $48.28 | $1.22 | 1,126,333.0 | -2.25% |
| 2024-12-06 | $50.08 | $49.62 | $0.46 | 706,977.0 | +0.36% |
| 2024-12-05 | $50.51 | $49.50 | $1.01 | 977,940.0 | -2.02% |
| 2024-12-04 | $50.90 | $49.67 | $1.23 | 868,147.0 | +2.24% |
| 2024-12-03 | $49.78 | $49.20 | $0.58 | 702,088.0 | -1.00% |
| 2024-12-02 | $50.15 | $49.20 | $0.95 | 755,337.0 | +0.95% |
| 2024-11-29 | $49.64 | $49.20 | $0.4384 | 309,368.0 | +0.65% |
| 2024-11-27 | $49.64 | $48.63 | $1.01 | 731,724.0 | -0.08% |
| 2024-11-26 | $50.15 | $49.11 | $1.04 | 602,492.0 | -0.81% |
| 2024-11-25 | $50.23 | $48.84 | $1.39 | 1,531,255.0 | +2.29% |
| 2024-11-22 | $48.58 | $47.69 | $0.89 | 856,450.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $50.90 | $46.98 | $3.92 | 17,986,209.0 | -2.75% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):