ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Bentley Systems Inc

Bentley Systems Inc (BSY)

41.44
1.33
(3.32%)
Closed 15 March 7:00AM
41.09
-0.35
( -0.84% )
Pre Market: 9:17PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.6-3.7479503396642.6942.6937.3162104241.0687104CS
4-6.11-12.944915254247.248.2637.3165111043.66807288CS
12-6.71-14.037656903847.848.2637.3123476145.11837253CS
26-8.41-16.989898989949.551.9637.3109958547.11279404CS
52-7.83-16.005723630448.9257.1937.3122114849.16760005CS
1563.7510.042849491237.3457.1926.32102451245.68714579CS
26010.936.104670420730.1971.9226.32101735848.29390925CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
174199170041.441.333.3240.441.5840.24851600693
174190530040.11-0.68-1.6740.6440.76539.981387068
174181890040.79-0.73-1.7641.8241.9740.69963172
174173250041.520.380.9241.3642.2740.781848547
174164610041.14-1.88-4.3742.4642.6940.982341741
174139050043.020.010.0242.9143.4342.231222129
174130410043.01-0.38-0.8842.9643.2742.561120283
174121770043.391.172.7742.1443.66541.841553354
174113130042.22-0.61-1.4242.6743.0541.96341703843
174104490042.83-1.07-2.4444.544.542.521824786
174078570043.9-0.14-0.3242.6944.0842.462708554
174069930044.04-0.58-1.3044.6145.243.752412994
174061290044.62-1.06-2.3245.748.2644.473072067
174052650045.68-0.95-2.0446.5546.8345.581948190
174044010046.631.042.2845.8346.7245.211293559
174018090045.59-0.94-2.0246.6346.6345.48946735
174009450046.53-0.91-1.9247.4547.4646.291068776
174000810047.44-0.26-0.5547.6547.7246.895755880
173992170047.70.450.9547.247.7947.21771904
173957610047.250.541.1646.8647.2846.54895734
173948970046.710.631.3746.1646.7345.71772044
173940330046.08-0.55-1.1846.1646.4445.71690169
173931690046.630.320.6945.9846.7545.9351153148
173923050046.310.541.184646.3545.785561714
173897130045.77-0.97-2.0846.7447.0645.5955758
173888490046.74-0.25-0.5347.0147.1446.46750938
173879850046.990.290.6246.7447.2146.3643660947
173871210046.70.841.8346.2146.7445.995953274
173862570045.86-0.69-1.4845.7746.2845.331024867
173836650046.550.631.3745.9746.5845.751797129
173828010045.920.340.7545.4746.1645.421269181
173819370045.58-1-2.1546.646.6245.32803282
173810730046.58-0.66-1.4047.2547.7146.521392307
173802090047.241.142.4745.747.4145.661354193
173776170046.1-0.46-0.9946.4546.4745.751071742
173767530046.5600.0046.5646.5646.560
173758890046.560.380.8246.4346.6945.821618281
173750250046.180.741.6345.4746.2745.251481359
173715690045.44-0.54-1.1746.9346.9345.073051065
173707050045.98-0.4-0.8646.172247.0845.862137658
173698410046.38-0.12-0.2647.0847.2146.1304914151
173689770046.51.142.5145.6846.5345.45701372
173681130045.36-0.5-1.0945.545.57544.85931407
173655210045.86-0.88-1.884646.5145.56935775
173637930046.740.320.6946.1846.9546.09772772
173629290046.42-0.45-0.9646.9147.5246.061404611
173620650046.87-0.2-0.4247.1947.80546.78635574
173594730047.070.571.2346.547.4646.44688025
173586090046.5-0.2-0.4347.0147.34546.27904441
173568810046.7-0.88-1.8547.4747.56546.5501554980
173560170047.5800.0047.1547.7546.68561039
173534250047.580.050.1147.3647.6147.03652540
173525610047.53-0.48-1.0047.8248.121847.46400543
173507784048.010.10.2148.0548.24547.79299898
173499690047.91-0.23-0.4847.847.9647.175683105
173473770048.140.40.8447.548.447.282583407
173465130047.740.561.1947.5148.7846.981264203
173456490047.18-1.36-2.8048.5748.85546.9811190451
173447850048.540.511.0647.7848.7747.75893326