Bentley Systems Inc Historical Data - BS81 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bentley Systems Inc (BS81)
Bentley Systems Inc (BS81) Historical

Bentley Systems Inc (BS81)

46.80

0.00

( 0.00% )

Updated: 16:31:16

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.26582278481	47.4	47.6	47.4	60	47.6	DE
4	0.6	1.2987012987	46.2	47.6	45	212	46.49272212	DE
12	1.6	3.53982300885	45.2	52.5	45	272	48.89561749	DE
26	-0.8	-1.68067226891	47.6	52.5	42.6	185	48.51984595	DE
52	0.4	0.862068965517	46.4	52.5	42.6	144	48.37915495	DE
156	0.4	0.862068965517	46.4	52.5	42.6	144	48.37915495	DE
260	0.4	0.862068965517	46.4	52.5	42.6	144	48.37915495	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	47.6	0	0.00	47.6	47.6	47.6	0
1719347220	47.6	0	0.00	47.6	47.6	47.6	0
1719260820	47.6	0	0.00	47.4	47.6	47.4	60
1719001620	47.6	0	0.00	47.6	47.6	47.6	0
1718915220	47.6	0	0.00	47.6	47.6	47.6	0
1718828820	47.6	0	0.00	47.6	47.6	47.6	0
1718742420	47.6	0	0.00	47.6	47.6	47.6	0
1718656020	47.6	0.8	1.71	46.6	47.6	46.6	419
1718396820	46.8	-0.4	-0.85	47	47	46.8	185
1718310420	47.2	0.4	0.85	47.2	47.2	47.2	75
1718224020	46.8	0	0.00	46.8	46.8	46.8	0
1718137620	46.8	0.4	0.86	45.6	46.8	45.6	50
1718051220	46.4	0	0.00	46.4	46.4	46.4	0
1717792020	46.4	0.2	0.43	46	46.4	45.8	416
1717705620	46.2	0.6	1.32	46	46.2	46	101
1717619220	45.6	0	0.00	45.6	45.6	45.6	0
1717532820	45.6	-0.8	-1.72	45	45.8	45	631
1717446420	46.4	0.2	0.43	47	47	46.4	141
1717187220	46.2	0	0.00	46.2	46.2	46.2	0
1717100820	46.2	-1.6	-3.35	46.2	46.2	46.2	38
1717014420	47.8	-1.2	-2.45	48	48	47.8	152
1716928020	49	0.2	0.41	49	49	49	50
1716841560	48.8	0	0.00	48.4	48.8	48.4	105
1716582420	48.8	0	0.00	48.8	48.8	48.8	0
1716496020	48.8	0	0.00	48.8	48.8	48.8	300
1716409620	48.8	-3.7	-7.05	51.5	52	48	981
1716323160	52.5	0.5	0.96	52.5	52.5	52.5	50
1716236760	52	0.5	0.97	52.5	52.5	52	179
1715977620	51.5	0.5	0.98	52	52	51.5	20
1715891220	51	0	0.00	51	51	51	22
1715804820	51	0	0.00	51	51	51	138
1715718420	51	0	0.00	50.5	51	50.5	31
1715631960	51	0	0.00	51	51	51	100
1715372820	51	0	0.00	51	51	51	40
1715286420	51	0.5	0.99	51	51	51	50
1715200020	50.5	-1	-1.94	49	50.5	49	336
1715113620	51.5	1.7	3.41	51	51.5	51	63
1715027220	49.8	0.2	0.40	49.8	49.8	49.4	170
1714768020	49.6	1	2.06	48	49.6	48	180
1714681560	48.6	-1.4	-2.80	48.6	48.8	48	197
1714508820	50	0	0.00	50.5	50.5	49.4	180
1714422420	50	-0.5	-0.99	51	52	50	1635
1714163220	50.5	0	0.00	51	51.5	50.5	347
1714076820	50.5	-0.5	-0.98	51	51	50	893
1713990420	51	1.2	2.41	51	51	51	13
1713903960	49.8	0	0.00	49.8	49.8	49.8	0
1713817560	49.8	1.4	2.89	49.4	49.8	49.4	215
1713558420	48.4	-1.6	-3.20	49.2	51	48	2418
1713472020	50	4.6	10.13	49.6	50	49.6	92
1713385620	45.4	0	0.00	45.4	45.4	45.4	0
1713299220	45.4	0	0.00	45.4	45.4	45.4	0
1713212820	45.4	-0.6	-1.30	45.4	45.4	45.4	21
1712953560	46	0	0.00	46	46	46	0
1712867160	46	0	0.00	46	46	46	0
1712780760	46	0	0.00	46.4	46.4	46	56
1712694360	46	0	0.00	46	46	46	0
1712607960	46	-0.6	-1.29	46	46	46	3
1712348760	46.6	0	0.00	46.6	46.6	46.6	0
1712262360	46.6	0	0.00	45.2	46.6	45.2	5
1712175960	46.6	0	0.00	46.6	46.6	46.6	0
1712089560	46.6	-2	-4.12	47.2	47.2	46.6	273
1711661160	48.6	1.2	2.53	48.2	48.6	48.2	271
1711574820	47.4	0.8	1.72	47.4	47.4	47.4	25

Bentley Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions