Stockscreener 앱 받기
36.04
0.11%
-0.04
시간 외 거래:
36.04
Bentley Systems Inc 주식 (BSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $36.53 | $35.22 | $1.31 | 2,613,220.0 | -0.11% |
| 2026-08-04 | $36.19 | $35.36 | $0.83 | 3,477,543.0 | +0.53% |
| 2026-08-03 | $36.68 | $34.26 | $2.42 | 2,807,843.0 | +1.27% |
| 2026-07-31 | $35.59 | $34.10 | $1.48 | 2,539,247.0 | +0.65% |
| 2026-07-30 | $36.15 | $34.78 | $1.37 | 2,577,205.0 | -4.73% |
| 2026-07-29 | $37.26 | $35.90 | $1.36 | 4,501,399.0 | +3.12% |
| 2026-07-28 | $36.22 | $34.00 | $2.22 | 3,817,886.0 | +6.32% |
| 2026-07-27 | $33.99 | $31.87 | $2.12 | 3,339,560.0 | +7.36% |
| 2026-07-24 | $31.49 | $30.41 | $1.08 | 2,411,973.0 | +4.25% |
| 2026-07-23 | $30.39 | $29.53 | $0.855 | 3,075,748.0 | +1.28% |
| 2026-07-22 | $31.45 | $29.45 | $2.01 | 2,006,123.0 | -4.86% |
| 2026-07-21 | $32.25 | $31.18 | $1.07 | 1,578,604.0 | -3.37% |
| 2026-07-20 | $32.91 | $31.64 | $1.27 | 2,114,663.0 | +0.03% |
| 2026-07-17 | $33.42 | $32.14 | $1.28 | 3,056,560.0 | -2.33% |
| 2026-07-16 | $33.32 | $31.60 | $1.72 | 2,324,161.0 | +4.98% |
| 2026-07-15 | $32.71 | $31.20 | $1.51 | 2,850,501.0 | +1.25% |
| 2026-07-14 | $31.98 | $30.51 | $1.47 | 2,730,490.0 | -1.89% |
| 2026-07-13 | $32.43 | $31.51 | $0.924 | 1,874,404.0 | +0.25% |
| 2026-07-10 | $32.44 | $31.18 | $1.26 | 1,378,001.0 | +0.19% |
| 2026-07-09 | $31.77 | $30.57 | $1.20 | 2,191,414.0 | -0.13% |
| 2026-07-08 | $32.09 | $31.49 | $0.60 | 2,308,744.0 | -2.44% |
| 2026-07-07 | $33.75 | $32.41 | $1.34 | 2,762,456.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $36.68 | $34.26 | $2.42 | 11,511,826.0 | +1.69% |
| 2026-07 | $37.26 | $29.45 | $7.81 | 59,805,682.0 | +18.57% |
| 2026-06 | $35.34 | $28.08 | $7.26 | 78,306,602.0 | -8.43% |
| 2026-05 | $34.61 | $30.52 | $4.09 | 54,906,252.0 | +0.06% |
| 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% |
1.04%
0.71%
자본화:
|
볼륨(24시간):