Mercado fechado

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
49,36-0,32 (-0,64%)
No fechamento: 04:00PM EDT
49,36 0,00 (0,00%)
Pós-fechamento: 04:45PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202449,9850,3548,9749,3649,364.350.400
27 de jun. de 202449,8450,3549,4649,6849,681.143.100
26 de jun. de 202450,1150,5549,8449,8449,84811.800
25 de jun. de 202450,6150,8050,1750,2650,262.582.600
24 de jun. de 202451,4451,7250,2850,3750,372.052.300
21 de jun. de 202451,4951,9450,7251,5751,573.302.600
20 de jun. de 202451,7852,1251,1851,3951,392.197.200
18 de jun. de 202451,2352,0050,6851,8751,872.017.800
17 de jun. de 202450,1551,3250,1351,2751,271.141.500
14 de jun. de 202450,4150,7749,8550,1950,191.308.500
13 de jun. de 202451,4951,4950,2250,4450,441.246.000
12 de jun. de 202451,5052,4251,0551,3851,381.181.000
11 de jun. de 202448,8550,7748,5850,7050,701.399.400
10 de jun. de 202449,9950,0748,0848,9548,951.388.900
07 de jun. de 202450,1650,9249,6850,8250,821.099.000
06 de jun. de 202450,4750,6949,7650,3850,381.692.000
05 de jun. de 202450,1150,9450,0750,6750,671.477.800
04 de jun. de 202449,7650,7449,5249,5949,591.382.300
04 de jun. de 20240.06 Dividendo
03 de jun. de 202449,9850,6349,1249,6949,631.927.600
31 de mai. de 202450,2451,3749,1750,2450,184.548.900
30 de mai. de 202451,5252,0350,0850,2450,181.281.100
29 de mai. de 202452,0452,6751,0751,9751,911.359.000
28 de mai. de 202453,4053,4752,0752,7252,661.648.800
24 de mai. de 202452,5853,4652,4153,2953,231.135.100
23 de mai. de 202453,0853,4652,2852,6852,622.564.900
22 de mai. de 202452,5053,7151,9653,2553,193.679.800
21 de mai. de 202457,0557,1956,4556,7256,65898.000
20 de mai. de 202456,5057,1356,1557,0556,981.268.500
17 de mai. de 202456,1356,4955,8156,4656,39894.800
16 de mai. de 202455,6056,2155,1556,0856,01948.700
15 de mai. de 202455,6056,4355,5055,6055,531.205.800
14 de mai. de 202454,8555,5354,6055,4955,42915.900
13 de mai. de 202455,7555,9554,7854,8454,77932.500
10 de mai. de 202455,1055,7255,0855,4855,41886.600
09 de mai. de 202454,6155,0654,3555,0154,94871.600
08 de mai. de 202454,7454,8353,7754,3654,291.015.500
07 de mai. de 202454,0055,0753,6654,9354,862.106.300
06 de mai. de 202453,3253,7553,2153,5453,481.353.600
03 de mai. de 202452,3453,4152,3453,2453,18873.200
02 de mai. de 202451,7252,1151,5051,7451,68998.000
01 de mai. de 202452,4252,5551,3851,4751,411.060.100
30 de abr. de 202453,5353,8152,4852,5352,471.078.900
29 de abr. de 202454,2454,4353,2853,5653,501.104.900
26 de abr. de 202454,8754,9853,9653,9953,92904.300
25 de abr. de 202453,5654,6853,3154,3754,30987.900
24 de abr. de 202454,2454,9753,9754,4454,371.034.300
23 de abr. de 202453,5155,0053,4454,4254,352.385.300
22 de abr. de 202452,9253,2952,2053,2053,142.409.300
19 de abr. de 202451,8652,6251,0452,4652,404.315.700
18 de abr. de 202451,1654,1749,2952,0652,0011.920.900
17 de abr. de 202449,2551,4349,0650,1150,054.239.300
16 de abr. de 202447,4649,5446,8548,9048,842.937.700
15 de abr. de 202448,6048,7447,4447,5547,49974.400
12 de abr. de 202449,3949,6247,7948,1748,111.736.800
11 de abr. de 202450,0750,6549,8649,9449,881.560.100
10 de abr. de 202449,6050,2549,2049,8349,771.115.900
09 de abr. de 202450,3550,7750,3550,7350,67796.200
08 de abr. de 202449,5250,5249,5250,4150,35914.900
05 de abr. de 202449,0449,8548,6949,5249,461.113.900
04 de abr. de 202449,7350,9548,9649,0849,021.057.700
03 de abr. de 202449,8450,5649,2649,2949,231.162.800
02 de abr. de 202449,5250,7849,4050,1350,071.311.100
01 de abr. de 202451,8852,1050,1250,3750,31778.200
28 de mar. de 202452,0052,6251,6452,2252,16824.700
27 de mar. de 202451,7651,9851,2851,5851,52570.600
26 de mar. de 202451,3651,7651,0351,0951,03642.600
25 de mar. de 202451,5451,9651,0351,1951,13760.000
22 de mar. de 202451,8952,3751,4751,8651,801.088.200
21 de mar. de 202450,8652,4150,7951,6751,611.143.900
20 de mar. de 202450,5251,2750,4450,7950,73690.000
19 de mar. de 202448,3650,2548,3650,1650,101.279.800
19 de mar. de 20240.06 Dividendo
18 de mar. de 202448,9249,6648,7948,8748,751.076.600
15 de mar. de 202448,5248,8448,3948,7948,671.433.800
14 de mar. de 202448,6948,8848,3348,8248,701.049.800
13 de mar. de 202448,9849,4048,5848,6848,561.015.700
12 de mar. de 202448,8949,4548,5448,8948,771.434.100
11 de mar. de 202449,4349,5348,6948,7448,62832.800
08 de mar. de 202449,6750,2649,3549,4049,281.340.000
07 de mar. de 202450,1450,4849,0649,6549,531.245.800
06 de mar. de 202448,9650,3248,8049,8449,721.956.200
05 de mar. de 202450,8451,0047,9448,0847,961.701.500
04 de mar. de 202451,2151,7250,9651,2551,131.362.800
01 de mar. de 202451,2951,7050,6251,1651,041.229.800
29 de fev. de 202451,0551,5050,6351,3751,242.455.300
28 de fev. de 202448,7850,8748,4650,8250,702.004.300
27 de fev. de 202453,0553,2949,3549,4649,342.083.700
26 de fev. de 202453,1253,1252,1352,4952,361.244.300
23 de fev. de 202452,7652,9051,8252,1852,05779.000
22 de fev. de 202452,5052,9952,1152,6652,53782.000
21 de fev. de 202451,3551,6050,8151,5351,40936.300
20 de fev. de 202452,6753,0351,8252,3352,20877.000
16 de fev. de 202452,1154,2351,9253,1653,031.942.600
15 de fev. de 202452,0752,5151,6652,3252,19834.200
14 de fev. de 202450,1751,7450,1451,5651,43701.400
13 de fev. de 202450,1950,6149,3649,6649,54696.200
12 de fev. de 202452,5552,6051,4651,4951,36523.800
09 de fev. de 202452,8152,9852,2952,8352,70458.900
08 de fev. de 202451,9252,9351,7252,3352,20650.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...