正在更新页面
BSY / Bentley Systems, Incorporated Class B
BSYUSD39.3200000000002026-10-27
market.stock:us:bsy.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 39.320000000000 |
| 2026-10-26 | 39.840000000000 |
| 2026-10-23 | 39.700000000000 |
| 2026-10-22 | 39.410000000000 |
| 2026-10-21 | 38.360000000000 |
| 2026-10-20 | 38.130000000000 |
| 2026-10-19 | 36.730000000000 |
| 2026-10-16 | 35.370000000000 |
| 2026-10-15 | 36.230000000000 |
| 2026-10-14 | 35.090000000000 |
| 2026-10-13 | 35.060001000000 |
| 2026-10-12 | 35.150000000000 |
| 2026-10-09 | 34.970000000000 |
| 2026-10-08 | 34.820000000000 |
| 2026-10-07 | 35.150000000000 |
| 2026-10-06 | 35.970000000000 |
| 2026-10-05 | 34.750000000000 |
| 2026-10-02 | 32.230000000000 |
| 2026-10-01 | 32.750000000000 |
| 2026-09-30 | 31.950000000000 |
| 2026-09-29 | 31.120000000000 |
| 2026-09-28 | 31.290000000000 |
| 2026-09-25 | 31.440000000000 |
| 2026-09-24 | 31.900000000000 |
| 2026-09-23 | 32.720000000000 |
| 2026-09-22 | 31.860000000000 |
| 2026-09-21 | 31.960000000000 |
| 2026-09-18 | 32.580000000000 |
| 2026-09-17 | 31.410000000000 |
| 2026-09-16 | 31.100000000000 |
| 2026-09-15 | 31.880000000000 |
| 2026-09-14 | 31.700000000000 |
| 2026-09-11 | 30.970000000000 |
| 2026-09-10 | 31.000000000000 |
| 2026-09-09 | 32.009998300000 |
| 2026-09-08 | 32.840000000000 |
| 2026-09-04 | 33.710000000000 |
| 2026-09-03 | 35.590000000000 |
| 2026-09-02 | 35.120000000000 |
| 2026-09-01 | 35.620000000000 |
| 2026-08-31 | 36.750000000000 |
| 2026-08-28 | 37.300000000000 |
| 2026-08-27 | 37.610000000000 |
| 2026-08-26 | 36.940000000000 |
| 2026-08-25 | 36.900000000000 |
| 2026-08-24 | 37.680000000000 |
| 2026-08-21 | 37.080001831055 |
| 2026-08-20 | 36.400000000000 |
| 2026-08-19 | 35.920000000000 |
| 2026-08-18 | 34.639999389648 |
| 2026-08-17 | 34.740001678467 |
| 2026-08-14 | 36.240001678467 |
| 2026-08-13 | 36.560000000000 |
| 2026-08-12 | 35.729999542236 |
| 2026-08-11 | 36.250000000000 |
| 2026-08-10 | 35.310000000000 |
| 2026-08-07 | 35.209999084473 |
| 2026-08-06 | 35.360000610352 |
| 2026-08-05 | 36.040001000000 |
| 2026-08-04 | 36.080002000000 |
| 2026-08-03 | 35.889999389648 |
| 2026-07-31 | 35.439998626709 |
| 2026-07-30 | 35.210000000000 |
| 2026-07-29 | 36.960000000000 |
| 2026-07-28 | 35.840000152588 |
| 2026-07-27 | 33.710000000000 |
| 2026-07-24 | 31.399999618530 |
| 2026-07-23 | 30.120000000000 |
| 2026-07-22 | 29.740000000000 |
| 2026-07-21 | 31.260000000000 |
| 2026-07-20 | 32.350000000000 |
| 2026-07-17 | 32.340000152588 |
| 2026-07-16 | 33.110000610352 |
| 2026-07-15 | 31.540000915527 |
| 2026-07-14 | 31.150000000000 |
| 2026-07-13 | 31.750000000000 |
| 2026-07-10 | 31.670000076294 |
| 2026-07-09 | 31.610000000000 |
| 2026-07-08 | 31.649999618530 |
| 2026-07-07 | 32.439998626709 |
| 2026-07-06 | 32.599998474121 |
| 2026-07-02 | 32.259998321533 |
| 2026-07-01 | 31.280000686646 |
| 2026-06-30 | 29.889999389648 |
| 2026-06-29 | 29.719999313354 |
| 2026-06-26 | 30.000000000000 |
| 2026-06-25 | 28.709999084473 |
| 2026-06-24 | 28.659999847412 |
| 2026-06-23 | 28.420000076294 |
| 2026-06-22 | 28.870000839233 |
| 2026-06-18 | 29.379999160767 |
| 2026-06-17 | 29.340000152588 |
| 2026-06-16 | 30.170000076294 |
| 2026-06-15 | 30.530000686646 |
| 2026-06-12 | 30.670000076294 |
| 2026-06-11 | 30.569999694824 |
| 2026-06-10 | 32.450000762939 |
| 2026-06-09 | 33.110000610352 |
| 2026-06-08 | 33.020000457764 |
| 2026-06-05 | 32.930000305176 |
| 2026-06-04 | 33.060001373291 |
| 2026-06-03 | 32.619998931885 |
| 2026-06-02 | 34.000000000000 |
| 2026-06-01 | 35.240001678467 |
| 2026-05-29 | 32.639999389648 |
| 2026-05-28 | 32.200000762939 |
| 2026-05-27 | 32.060001373291 |
| 2026-05-26 | 32.740001678467 |
| 2026-05-22 | 33.159999847412 |
| 2026-05-21 | 33.340000152588 |
| 2026-05-20 | 33.340000152588 |
| 2026-05-19 | 33.009998321533 |
| 2026-05-18 | 33.310001373291 |
| 2026-05-15 | 32.069999694824 |
| 2026-05-14 | 31.739999771118 |
| 2026-05-13 | 31.250000000000 |
| 2026-05-12 | 32.669998168945 |
| 2026-05-11 | 32.639999389648 |
| 2026-05-08 | 32.759998321533 |
| 2026-05-07 | 33.619998931885 |
| 2026-05-06 | 32.069999694824 |
| 2026-05-05 | 33.150001525879 |
| 2026-05-04 | 33.599998474121 |
| 2026-05-01 | 33.560001373291 |
| 2026-04-30 | 32.619998931885 |
| 2026-04-29 | 32.840000152588 |
| 2026-04-28 | 32.319999694824 |
| 2026-04-27 | 32.830001831055 |
| 2026-04-24 | 33.439998626709 |
| 2026-04-23 | 32.650001525879 |
| 2026-04-22 | 35.220001220703 |
| 2026-04-21 | 35.000000000000 |
| 2026-04-20 | 35.209999084473 |
| 2026-04-17 | 35.080001831055 |
| 2026-04-16 | 34.650001525879 |
| 2026-04-15 | 34.049999237061 |
| 2026-04-14 | 33.229999542236 |
| 2026-04-13 | 32.819999694824 |
| 2026-04-10 | 31.299999237061 |
| 2026-04-09 | 33.450000762939 |
| 2026-04-08 | 35.029998779297 |
| 2026-04-07 | 34.349998474121 |
| 2026-04-06 | 35.090000152588 |
| 2026-04-02 | 34.599998474121 |
| 2026-04-01 | 34.200000762939 |
| 2026-03-31 | 35.119998931885 |
| 2026-03-30 | 34.580001831055 |
| 2026-03-27 | 34.759998321533 |
| 2026-03-26 | 36.200000762939 |
| 2026-03-25 | 35.090000152588 |
| 2026-03-24 | 37.139999389648 |
| 2026-03-23 | 38.229999542236 |
| 2026-03-20 | 37.849998474121 |
| 2026-03-19 | 37.889999389648 |
| 2026-03-18 | 37.119998931885 |
| 2026-03-17 | 37.880001068115 |
| 2026-03-16 | 38.060001373291 |
| 2026-03-13 | 38.189998626709 |
| 2026-03-12 | 38.439998626709 |
| 2026-03-11 | 38.659999847412 |
| 2026-03-10 | 38.970001220703 |
| 2026-03-09 | 40.220001220703 |
| 2026-03-06 | 39.790000915527 |
| 2026-03-05 | 39.509998321533 |
| 2026-03-04 | 38.869998931885 |
| 2026-03-03 | 38.759998321533 |
| 2026-03-02 | 38.130001068115 |
| 2026-02-27 | 36.549999237061 |
| 2026-02-26 | 37.040000915527 |
| 2026-02-25 | 32.479999542236 |
| 2026-02-24 | 32.340000152588 |
| 2026-02-23 | 32.200000762939 |
| 2026-02-20 | 33.840000152588 |
| 2026-02-19 | 34.169998168945 |
| 2026-02-18 | 34.240001678467 |
| 2026-02-17 | 33.279998779297 |
| 2026-02-13 | 34.099998474121 |
| 2026-02-12 | 34.099998474121 |
| 2026-02-11 | 33.919998168945 |
| 2026-02-10 | 34.779998779297 |
| 2026-02-09 | 34.439998626709 |
| 2026-02-06 | 33.169998168945 |
| 2026-02-05 | 32.009998321533 |
| 2026-02-04 | 32.750000000000 |
| 2026-02-03 | 31.790000915527 |
| 2026-02-02 | 34.240001678467 |
| 2026-01-30 | 35.119998931885 |
| 2026-01-29 | 35.069999694824 |
| 2026-01-28 | 37.349998474121 |
| 2026-01-27 | 37.159999847412 |
| 2026-01-26 | 38.580001831055 |
| 2026-01-23 | 38.840000152588 |
| 2026-01-22 | 39.200000762939 |
| 2026-01-21 | 38.099998474121 |
| 2026-01-20 | 38.110000610352 |
| 2026-01-16 | 39.139999389648 |
| 2026-01-15 | 39.069999694824 |
| 2026-01-14 | 39.330001831055 |
| 2026-01-13 | 39.459999084473 |
| 2026-01-12 | 40.139999389648 |
| 2026-01-09 | 40.130001068115 |
| 2026-01-08 | 39.900001525879 |
| 2026-01-07 | 39.689998626709 |
| 2026-01-06 | 39.419998168945 |
| 2026-01-05 | 38.069999694824 |
| 2026-01-02 | 38.150001525879 |
| 2025-12-31 | 38.165000915527 |
| 2025-12-30 | 38.680000305176 |
| 2025-12-29 | 39.080001831055 |
| 2025-12-26 | 39.000000000000 |
| 2025-12-24 | 38.909999847412 |
| 2025-12-23 | 39.159999847412 |
| 2025-12-22 | 39.979999542236 |
| 2025-12-19 | 39.750000000000 |
| 2025-12-18 | 39.919998168945 |
| 2025-12-17 | 40.080001831055 |
| 2025-12-16 | 40.340000152588 |
| 2025-12-15 | 40.250000000000 |
| 2025-12-12 | 40.580001831055 |
| 2025-12-11 | 41.110000610352 |
| 2025-12-10 | 40.909999847412 |
| 2025-12-09 | 41.279998779297 |
| 2025-12-08 | 42.080001831055 |
| 2025-12-05 | 43.189998626709 |
| 2025-12-04 | 42.470001220703 |
| 2025-12-03 | 42.619998931885 |
| 2025-12-02 | 42.409999847412 |
| 2025-12-01 | 41.849998474121 |
| 2025-11-28 | 41.959999084473 |
| 2025-11-26 | 41.119998931885 |
| 2025-11-25 | 41.240001678467 |
| 2025-11-24 | 41.090000152588 |
| 2025-11-21 | 41.159999847412 |
| 2025-11-20 | 40.080001831055 |
| 2025-11-19 | 40.520000457764 |
| 2025-11-18 | 41.540000915527 |
| 2025-11-17 | 41.840000152588 |
| 2025-11-14 | 43.169998168945 |
| 2025-11-13 | 43.290000915527 |
| 2025-11-12 | 44.380001068115 |
| 2025-11-11 | 44.970001220703 |
| 2025-11-10 | 46.319999694824 |
| 2025-11-07 | 46.709999084473 |
| 2025-11-06 | 46.430000305176 |
| 2025-11-05 | 48.479999542236 |
| 2025-11-04 | 48.950000762939 |
| 2025-11-03 | 50.290000915527 |
| 2025-10-31 | 50.830001831055 |
| 2025-10-30 | 50.330001831055 |
| 2025-10-29 | 50.490001678467 |
| 2025-10-28 | 51.610000610352 |
| 2025-10-27 | 52.200000762939 |
| 2025-10-24 | 51.729999542236 |
| 2025-10-23 | 51.310001373291 |
| 2025-10-22 | 52.009998321533 |
| 2025-10-21 | 52.250000000000 |
| 2025-10-20 | 51.650001525879 |
| 2025-10-17 | 51.299999237061 |
| 2025-10-16 | 50.290000915527 |
| 2025-10-15 | 50.709999084473 |
| 2025-10-14 | 50.330001831055 |
| 2025-10-13 | 50.849998474121 |
| 2025-10-10 | 49.349998474121 |
| 2025-10-09 | 50.724998474121 |
| 2025-10-08 | 50.909999847412 |
| 2025-10-07 | 52.549999237061 |
| 2025-10-06 | 56.790000915527 |
| 2025-10-03 | 54.990001678467 |
| 2025-10-02 | 55.950000762939 |
| 2025-10-01 | 52.340000152588 |
| 2025-09-30 | 51.479999542236 |
| 2025-09-29 | 51.979999542236 |
| 2025-09-26 | 52.349998474121 |
| 2025-09-25 | 52.110000610352 |
| 2025-09-24 | 52.279998779297 |
| 2025-09-23 | 52.509998321533 |
| 2025-09-22 | 53.590000152588 |
| 2025-09-19 | 52.819999694824 |
| 2025-09-18 | 52.950000762939 |
| 2025-09-17 | 52.740001678467 |
| 2025-09-16 | 52.220001220703 |
| 2025-09-15 | 52.659999847412 |
| 2025-09-12 | 52.939998626709 |
| 2025-09-11 | 53.459999084473 |
| 2025-09-10 | 52.650001525879 |
| 2025-09-09 | 53.509998321533 |
| 2025-09-08 | 54.279998779297 |
| 2025-09-05 | 53.799999237061 |
| 2025-09-04 | 53.740001678467 |
| 2025-09-03 | 53.409999847412 |
| 2025-09-02 | 54.299999237061 |
| 2025-08-29 | 55.650001525879 |
| 2025-08-28 | 54.990001678467 |
| 2025-08-27 | 54.770000457764 |
| 2025-08-26 | 53.790000915527 |
| 2025-08-25 | 53.950000762939 |
| 2025-08-22 | 54.650001525879 |
| 2025-08-21 | 53.409999847412 |
| 2025-08-20 | 53.610000610352 |
| 2025-08-19 | 53.419998168945 |
| 2025-08-18 | 53.639999389648 |
| 2025-08-15 | 53.139999389648 |
| 2025-08-14 | 51.720001220703 |
| 2025-08-13 | 52.090000152588 |
| 2025-08-12 | 52.369998931885 |
| 2025-08-11 | 52.909999847412 |
| 2025-08-08 | 53.490001678467 |
| 2025-08-07 | 53.520000457764 |
| 2025-08-06 | 55.220001220703 |
| 2025-08-05 | 57.049999237061 |
| 2025-08-04 | 57.900001525879 |
| 2025-08-01 | 57.119998931885 |
| 2025-07-31 | 57.979999542236 |
| 2025-07-30 | 58.080001831055 |
| 2025-07-29 | 58.709999084473 |
| 2025-07-28 | 58.720001220703 |
| 2025-07-25 | 58.590000152588 |
| 2025-07-24 | 58.349998474121 |
| 2025-07-23 | 58.509998321533 |
| 2025-07-22 | 58.180000305176 |
| 2025-07-21 | 57.900001525879 |
| 2025-07-18 | 57.810001373291 |
| 2025-07-17 | 57.580001831055 |
| 2025-07-16 | 57.509998321533 |
| 2025-07-15 | 57.430000305176 |
| 2025-07-14 | 56.979999542236 |
| 2025-07-11 | 56.349998474121 |
| 2025-07-10 | 56.680000305176 |
| 2025-07-09 | 56.020000457764 |
| 2025-07-08 | 55.900001525879 |
| 2025-07-07 | 55.509998321533 |
| 2025-07-03 | 55.345001220703 |
| 2025-07-02 | 54.080001831055 |
| 2025-07-01 | 53.689998626709 |
| 2025-06-30 | 53.970001220703 |
| 2025-06-27 | 52.639999389648 |
| 2025-06-26 | 52.630001068115 |
| 2025-06-25 | 52.419998168945 |
| 2025-06-24 | 52.549999237061 |
| 2025-06-23 | 51.830001831055 |
| 2025-06-20 | 50.729999542236 |
| 2025-06-18 | 50.720001220703 |
| 2025-06-17 | 50.400001525879 |
| 2025-06-16 | 50.020000457764 |
| 2025-06-13 | 49.340000152588 |
| 2025-06-12 | 49.180000305176 |
| 2025-06-11 | 48.270000457764 |
| 2025-06-10 | 47.959999084473 |
| 2025-06-09 | 47.790000915527 |
| 2025-06-06 | 49.750000000000 |
| 2025-06-05 | 49.150001525879 |
| 2025-06-04 | 48.520000457764 |
| 2025-06-03 | 47.650001525879 |
| 2025-06-02 | 47.639999389648 |
| 2025-05-30 | 47.729999542236 |
| 2025-05-29 | 47.979999542236 |
| 2025-05-28 | 47.930000305176 |
| 2025-05-27 | 48.340000152588 |
| 2025-05-23 | 47.419998168945 |
| 2025-05-22 | 47.650001525879 |
| 2025-05-21 | 47.310001373291 |
| 2025-05-20 | 48.060001373291 |
| 2025-05-19 | 48.099998474121 |
| 2025-05-16 | 47.970001220703 |
| 2025-05-15 | 48.229999542236 |
| 2025-05-14 | 47.950000762939 |
| 2025-05-13 | 48.139999389648 |
| 2025-05-12 | 47.729999542236 |
| 2025-05-09 | 46.590000152588 |
| 2025-05-08 | 47.060001373291 |
| 2025-05-07 | 46.240001678467 |
| 2025-05-06 | 43.770000457764 |
| 2025-05-05 | 43.849998474121 |
| 2025-05-02 | 43.659999847412 |
| 2025-05-01 | 42.840000152588 |
| 2025-04-30 | 42.990001678467 |
| 2025-04-29 | 43.130001068115 |
| 2025-04-28 | 43.119998931885 |
| 2025-04-25 | 43.439998626709 |
| 2025-04-24 | 43.900001525879 |
| 2025-04-23 | 43.419998168945 |
| 2025-04-22 | 43.299999237061 |
| 2025-04-21 | 42.409999847412 |
| 2025-04-17 | 43.189998626709 |
| 2025-04-16 | 43.360000610352 |
| 2025-04-15 | 42.619998931885 |
| 2025-04-14 | 43.000000000000 |
| 2025-04-11 | 41.900001525879 |
| 2025-04-10 | 41.599998474121 |
| 2025-04-09 | 42.150001525879 |
| 2025-04-08 | 38.619998931885 |
| 2025-04-07 | 39.119998931885 |
| 2025-04-04 | 38.659999847412 |
| 2025-04-03 | 40.220001220703 |
| 2025-04-02 | 41.130001068115 |
| 2025-04-01 | 40.490001678467 |
| 2025-03-31 | 39.340000152588 |
| 2025-03-28 | 39.700000762939 |
| 2025-03-27 | 40.360000610352 |
| 2025-03-26 | 42.180000305176 |
| 2025-03-25 | 41.880001068115 |
| 2025-03-24 | 42.659999847412 |
| 2025-03-21 | 41.939998626709 |
| 2025-03-20 | 41.650001525879 |
| 2025-03-19 | 42.009998321533 |
| 2025-03-18 | 41.939998626709 |
| 2025-03-17 | 42.430000305176 |
| 2025-03-14 | 41.439998626709 |
| 2025-03-13 | 40.110000610352 |
| 2025-03-12 | 40.790000915527 |
| 2025-03-11 | 41.520000457764 |
| 2025-03-10 | 41.139999389648 |
| 2025-03-07 | 43.020000457764 |
| 2025-03-06 | 43.009998321533 |
| 2025-03-05 | 43.389999389648 |
| 2025-03-04 | 42.220001220703 |
| 2025-03-03 | 42.830001831055 |
| 2025-02-28 | 43.900001525879 |
| 2025-02-27 | 44.040000915527 |
| 2025-02-26 | 44.619998931885 |
| 2025-02-25 | 45.680000305176 |
| 2025-02-24 | 46.630001068115 |
| 2025-02-21 | 45.590000152588 |
| 2025-02-20 | 46.529998779297 |
| 2025-02-19 | 47.439998626709 |
| 2025-02-18 | 47.700000762939 |
| 2025-02-14 | 47.250000000000 |
| 2025-02-13 | 46.709999084473 |
| 2025-02-12 | 46.080001831055 |
| 2025-02-11 | 46.630001068115 |
| 2025-02-10 | 46.310001373291 |
| 2025-02-07 | 45.770000457764 |
| 2025-02-06 | 46.740001678467 |
| 2025-02-05 | 46.990001678467 |
| 2025-02-04 | 46.700000762939 |
| 2025-02-03 | 45.860000610352 |
| 2025-01-31 | 46.549999237061 |
| 2025-01-30 | 45.919998168945 |
| 2025-01-29 | 45.580001831055 |
| 2025-01-28 | 46.580001831055 |
| 2025-01-27 | 47.240001678467 |
| 2025-01-24 | 46.099998474121 |
| 2025-01-23 | 46.349998474121 |
| 2025-01-22 | 46.560001373291 |
| 2025-01-21 | 46.180000305176 |
| 2025-01-17 | 45.439998626709 |
| 2025-01-16 | 45.979999542236 |
| 2025-01-15 | 46.380001068115 |
| 2025-01-14 | 46.500000000000 |
| 2025-01-13 | 45.360000610352 |
| 2025-01-10 | 45.860000610352 |
| 2025-01-08 | 46.740001678467 |
| 2025-01-07 | 46.419998168945 |
| 2025-01-06 | 46.869998931885 |
| 2025-01-03 | 47.069999694824 |
| 2025-01-02 | 46.500000000000 |
| 2024-12-31 | 46.700000762939 |
| 2024-12-30 | 47.580001831055 |
| 2024-12-27 | 47.580001831055 |
| 2024-12-26 | 47.529998779297 |
| 2024-12-24 | 48.009998321533 |
| 2024-12-23 | 47.909999847412 |
| 2024-12-20 | 48.139999389648 |
| 2024-12-19 | 47.740001678467 |
| 2024-12-18 | 47.180000305176 |
| 2024-12-17 | 48.540000915527 |
| 2024-12-16 | 48.029998779297 |
| 2024-12-13 | 47.130001068115 |
| 2024-12-12 | 48.250000000000 |
| 2024-12-11 | 47.340000152588 |
| 2024-12-10 | 47.400001525879 |
| 2024-12-09 | 48.619998931885 |
| 2024-12-06 | 49.740001678467 |
| 2024-12-05 | 49.560001373291 |
| 2024-12-04 | 50.580001831055 |
| 2024-12-03 | 49.470001220703 |
| 2024-12-02 | 49.970001220703 |
| 2024-11-29 | 49.500000000000 |
| 2024-11-27 | 49.180000305176 |
| 2024-11-26 | 49.220001220703 |
| 2024-11-25 | 49.619998931885 |
| 2024-11-22 | 48.509998321533 |
| 2024-11-21 | 47.779998779297 |
| 2024-11-20 | 46.689998626709 |
| 2024-11-19 | 46.759998321533 |
| 2024-11-18 | 46.979999542236 |
| 2024-11-15 | 46.590000152588 |
| 2024-11-14 | 48.090000152588 |
| 2024-11-13 | 48.430000305176 |
| 2024-11-12 | 49.400001525879 |
| 2024-11-11 | 48.700000762939 |
| 2024-11-08 | 48.580001831055 |
| 2024-11-07 | 51.090000152588 |
| 2024-11-06 | 49.939998626709 |
| 2024-11-05 | 49.560001373291 |
| 2024-11-04 | 49.049999237061 |
| 2024-11-01 | 48.409999847412 |
| 2024-10-31 | 48.259998321533 |
| 2024-10-30 | 49.610000610352 |
| 2024-10-29 | 49.500000000000 |
| 2024-10-28 | 48.860000610352 |
| 2024-10-25 | 49.150001525879 |
| 2024-10-24 | 48.729999542236 |
| 2024-10-23 | 49.189998626709 |
| 2024-10-22 | 49.659999847412 |
| 2024-10-21 | 49.529998779297 |
| 2024-10-18 | 49.939998626709 |
| 2024-10-17 | 50.049999237061 |
| 2024-10-16 | 49.700000762939 |
| 2024-10-15 | 49.990001678467 |
| 2024-10-14 | 50.970001220703 |
| 2024-10-11 | 50.650001525879 |
| 2024-10-10 | 50.159999847412 |
| 2024-10-09 | 48.979999542236 |
| 2024-10-08 | 48.450000762939 |
| 2024-10-07 | 47.750000000000 |
| 2024-10-04 | 48.880001068115 |
| 2024-10-03 | 49.330001831055 |
| 2024-10-02 | 49.889999389648 |
| 2024-10-01 | 49.779998779297 |
| 2024-09-30 | 50.810001373291 |
| 2024-09-27 | 50.840000152588 |
| 2024-09-26 | 50.659999847412 |
| 2024-09-25 | 50.009998321533 |
| 2024-09-24 | 50.439998626709 |
| 2024-09-23 | 50.200000762939 |
| 2024-09-20 | 50.090000152588 |
| 2024-09-19 | 50.790000915527 |
| 2024-09-18 | 49.970001220703 |
| 2024-09-17 | 50.130001068115 |
| 2024-09-16 | 49.360000610352 |
| 2024-09-13 | 49.569999694824 |
| 2024-09-12 | 48.869998931885 |
| 2024-09-11 | 48.909999847412 |
| 2024-09-10 | 47.909999847412 |
| 2024-09-09 | 46.340000152588 |
| 2024-09-06 | 48.290000915527 |
| 2024-09-05 | 48.639999389648 |
| 2024-09-04 | 48.490001678467 |
| 2024-09-03 | 48.689998626709 |
| 2024-08-30 | 51.470001220703 |
| 2024-08-29 | 51.400001525879 |
| 2024-08-28 | 50.580001831055 |
| 2024-08-27 | 51.950000762939 |
| 2024-08-26 | 50.860000610352 |
| 2024-08-23 | 50.220001220703 |
| 2024-08-22 | 49.880001068115 |
| 2024-08-21 | 50.290000915527 |
| 2024-08-20 | 49.540000915527 |
| 2024-08-19 | 50.279998779297 |
| 2024-08-16 | 50.000000000000 |
| 2024-08-15 | 49.919998168945 |
| 2024-08-14 | 49.639999389648 |
| 2024-08-13 | 49.819999694824 |
| 2024-08-12 | 48.340000152588 |
| 2024-08-09 | 48.380001068115 |
| 2024-08-08 | 49.250000000000 |
| 2024-08-07 | 46.860000610352 |
| 2024-08-06 | 47.580001831055 |
| 2024-08-05 | 44.790000915527 |
| 2024-08-02 | 46.020000457764 |
| 2024-08-01 | 47.599998474121 |
| 2024-07-31 | 48.740001678467 |
| 2024-07-30 | 47.860000610352 |
| 2024-07-29 | 48.569999694824 |
| 2024-07-26 | 48.520000457764 |
| 2024-07-25 | 48.369998931885 |
| 2024-07-24 | 48.509998321533 |
| 2024-07-23 | 49.279998779297 |
| 2024-07-22 | 49.459999084473 |
| 2024-07-19 | 48.470001220703 |
| 2024-07-18 | 48.830001831055 |
| 2024-07-17 | 49.759998321533 |
| 2024-07-16 | 49.669998168945 |
| 2024-07-15 | 49.439998626709 |
| 2024-07-12 | 49.930000305176 |
| 2024-07-11 | 48.799999237061 |
| 2024-07-10 | 48.409999847412 |
| 2024-07-09 | 47.799999237061 |
| 2024-07-08 | 49.349998474121 |
| 2024-07-05 | 49.479999542236 |
| 2024-07-03 | 49.459999084473 |
| 2024-07-02 | 49.250000000000 |
| 2024-07-01 | 49.029998779297 |
| 2024-06-28 | 49.360000610352 |
| 2024-06-27 | 49.680000305176 |
| 2024-06-26 | 49.840000152588 |
| 2024-06-25 | 50.259998321533 |
| 2024-06-24 | 50.369998931885 |
| 2024-06-21 | 51.569999694824 |
| 2024-06-20 | 51.389999389648 |
| 2024-06-18 | 51.869998931885 |
| 2024-06-17 | 51.270000457764 |
| 2024-06-14 | 50.189998626709 |
| 2024-06-13 | 50.439998626709 |
| 2024-06-12 | 51.380001068115 |
| 2024-06-11 | 50.700000762939 |
| 2024-06-10 | 48.950000762939 |
| 2024-06-07 | 50.819999694824 |
| 2024-06-06 | 50.380001068115 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:bsy.1d | ohlc | 1d | USD |
| market.stock:us:bsy.1w | ohlc | 1w | USD |