Bentley Systems Inc NASDAQ:BSY Historical Prices

Below are the 583 trading days of historical prices for BSY.

# Exchange Symbol Date Open High Low Close
583 NASDAQ BSY Tue, Jan 17, 2023 37.82 38.26 37.64 38.06
582 NASDAQ BSY Fri, Jan 13, 2023 37.40 38.02 37.12 37.98
581 NASDAQ BSY Thu, Jan 12, 2023 38.16 38.46 37.12 37.66
580 NASDAQ BSY Wed, Jan 11, 2023 37.50 38.24 37.21 38.20
579 NASDAQ BSY Tue, Jan 10, 2023 36.10 37.33 36.10 37.24
578 NASDAQ BSY Mon, Jan 9, 2023 35.84 36.71 35.64 36.43
577 NASDAQ BSY Fri, Jan 6, 2023 34.78 35.44 33.75 35.41
576 NASDAQ BSY Thu, Jan 5, 2023 36.39 36.45 34.64 34.70
575 NASDAQ BSY Wed, Jan 4, 2023 37.00 37.12 36.09 36.82
574 NASDAQ BSY Tue, Jan 3, 2023 38.03 38.38 36.40 36.73
573 NASDAQ BSY Fri, Dec 30, 2022 36.57 37.07 36.08 36.96
572 NASDAQ BSY Thu, Dec 29, 2022 36.20 37.41 35.53 37.10
571 NASDAQ BSY Wed, Dec 28, 2022 36.25 36.78 35.78 35.89
570 NASDAQ BSY Tue, Dec 27, 2022 36.81 37.14 36.10 36.43
569 NASDAQ BSY Fri, Dec 23, 2022 36.60 36.92 36.25 36.79
568 NASDAQ BSY Thu, Dec 22, 2022 37.30 37.35 36.42 36.88
567 NASDAQ BSY Wed, Dec 21, 2022 37.03 37.65 36.61 37.57
566 NASDAQ BSY Tue, Dec 20, 2022 36.99 37.29 36.68 37.00
565 NASDAQ BSY Mon, Dec 19, 2022 37.17 37.58 36.79 37.10
564 NASDAQ BSY Fri, Dec 16, 2022 37.26 38.06 36.98 37.33
563 NASDAQ BSY Thu, Dec 15, 2022 38.53 38.88 37.70 37.71
562 NASDAQ BSY Wed, Dec 14, 2022 39.61 40.36 38.91 39.37
561 NASDAQ BSY Tue, Dec 13, 2022 40.00 40.95 39.17 39.44
560 NASDAQ BSY Mon, Dec 12, 2022 39.55 40.50 39.29 39.80
559 NASDAQ BSY Fri, Dec 9, 2022 39.25 40.13 38.95 39.63
558 NASDAQ BSY Thu, Dec 8, 2022 38.74 39.73 38.62 39.38
557 NASDAQ BSY Wed, Dec 7, 2022 38.21 38.80 38.04 38.49
556 NASDAQ BSY Tue, Dec 6, 2022 39.46 39.58 37.96 38.24
555 NASDAQ BSY Mon, Dec 5, 2022 39.92 40.09 39.08 39.57
554 NASDAQ BSY Fri, Dec 2, 2022 39.51 40.77 39.12 40.28
553 NASDAQ BSY Thu, Dec 1, 2022 39.49 40.12 38.63 40.07
552 NASDAQ BSY Wed, Nov 30, 2022 37.54 39.86 37.54 39.61
551 NASDAQ BSY Tue, Nov 29, 2022 37.95 38.15 37.33 37.50
550 NASDAQ BSY Mon, Nov 28, 2022 38.25 38.55 37.99 38.07
549 NASDAQ BSY Fri, Nov 25, 2022 38.12 38.73 38.09 38.55
548 NASDAQ BSY Wed, Nov 23, 2022 37.83 38.76 37.41 38.31
547 NASDAQ BSY Tue, Nov 22, 2022 37.90 38.15 37.12 38.08
546 NASDAQ BSY Mon, Nov 21, 2022 38.39 38.56 37.64 37.85
545 NASDAQ BSY Fri, Nov 18, 2022 39.57 39.63 38.23 38.54
544 NASDAQ BSY Thu, Nov 17, 2022 38.54 39.11 38.29 38.83
543 NASDAQ BSY Wed, Nov 16, 2022 39.26 39.60 38.75 39.40
542 NASDAQ BSY Tue, Nov 15, 2022 39.57 40.00 39.38 39.93
541 NASDAQ BSY Mon, Nov 14, 2022 38.65 39.29 38.08 38.72
540 NASDAQ BSY Fri, Nov 11, 2022 38.40 39.44 38.09 38.73
539 NASDAQ BSY Thu, Nov 10, 2022 36.86 39.02 36.86 38.58
538 NASDAQ BSY Wed, Nov 9, 2022 35.01 35.01 33.95 34.43
537 NASDAQ BSY Tue, Nov 8, 2022 34.06 36.32 33.35 35.10
536 NASDAQ BSY Mon, Nov 7, 2022 32.90 33.94 31.75 33.86
535 NASDAQ BSY Fri, Nov 4, 2022 33.30 33.46 31.85 33.05
534 NASDAQ BSY Thu, Nov 3, 2022 31.90 32.93 31.80 32.88
533 NASDAQ BSY Wed, Nov 2, 2022 34.19 34.19 32.00 32.03
532 NASDAQ BSY Tue, Nov 1, 2022 35.63 35.81 34.20 34.20
531 NASDAQ BSY Mon, Oct 31, 2022 35.06 35.51 34.69 35.28
530 NASDAQ BSY Fri, Oct 28, 2022 34.97 35.46 34.63 35.42
529 NASDAQ BSY Thu, Oct 27, 2022 35.88 36.11 34.85 35.08
528 NASDAQ BSY Wed, Oct 26, 2022 35.29 36.00 34.63 35.33
527 NASDAQ BSY Tue, Oct 25, 2022 34.61 35.72 34.56 35.56
526 NASDAQ BSY Mon, Oct 24, 2022 34.39 34.64 33.71 34.57
525 NASDAQ BSY Fri, Oct 21, 2022 33.47 34.29 32.58 34.20
524 NASDAQ BSY Thu, Oct 20, 2022 33.58 34.32 33.17 33.42
523 NASDAQ BSY Wed, Oct 19, 2022 33.30 33.69 32.82 33.31
522 NASDAQ BSY Tue, Oct 18, 2022 33.60 34.13 32.97 33.56
521 NASDAQ BSY Mon, Oct 17, 2022 32.35 32.77 32.02 32.51
520 NASDAQ BSY Fri, Oct 14, 2022 32.40 32.81 31.12 31.16
519 NASDAQ BSY Thu, Oct 13, 2022 31.04 32.50 30.56 32.08
518 NASDAQ BSY Wed, Oct 12, 2022 31.88 32.28 31.29 32.02
517 NASDAQ BSY Tue, Oct 11, 2022 32.46 32.58 31.33 31.75
516 NASDAQ BSY Mon, Oct 10, 2022 33.31 33.31 32.13 32.47
515 NASDAQ BSY Fri, Oct 7, 2022 33.54 33.95 32.89 33.17
514 NASDAQ BSY Thu, Oct 6, 2022 34.07 34.50 33.92 34.07
513 NASDAQ BSY Wed, Oct 5, 2022 34.04 34.61 33.78 34.24
512 NASDAQ BSY Tue, Oct 4, 2022 33.22 34.59 32.94 34.57
511 NASDAQ BSY Mon, Oct 3, 2022 30.76 32.67 30.76 32.42
510 NASDAQ BSY Fri, Sep 30, 2022 31.28 31.93 30.53 30.59
509 NASDAQ BSY Thu, Sep 29, 2022 31.25 31.77 30.93 31.28
508 NASDAQ BSY Wed, Sep 28, 2022 31.52 31.81 30.91 31.64
507 NASDAQ BSY Tue, Sep 27, 2022 32.35 32.39 31.07 31.33
506 NASDAQ BSY Mon, Sep 26, 2022 31.07 32.66 31.04 31.80
505 NASDAQ BSY Fri, Sep 23, 2022 31.40 31.47 30.51 31.09
504 NASDAQ BSY Thu, Sep 22, 2022 32.10 32.22 31.67 31.77
503 NASDAQ BSY Wed, Sep 21, 2022 32.98 33.58 32.37 32.37
502 NASDAQ BSY Tue, Sep 20, 2022 32.83 33.61 32.69 32.71
501 NASDAQ BSY Mon, Sep 19, 2022 33.50 33.60 32.20 33.20
500 NASDAQ BSY Fri, Sep 16, 2022 34.07 34.30 33.58 33.65
499 NASDAQ BSY Thu, Sep 15, 2022 34.74 35.56 34.49 34.71
498 NASDAQ BSY Wed, Sep 14, 2022 35.75 35.87 34.98 35.24
497 NASDAQ BSY Tue, Sep 13, 2022 36.32 36.65 35.66 35.75
496 NASDAQ BSY Mon, Sep 12, 2022 38.54 38.61 37.38 37.54
495 NASDAQ BSY Fri, Sep 9, 2022 39.05 39.09 38.17 38.47
494 NASDAQ BSY Thu, Sep 8, 2022 36.62 38.36 36.39 38.30
493 NASDAQ BSY Wed, Sep 7, 2022 34.83 37.06 34.83 37.01
492 NASDAQ BSY Tue, Sep 6, 2022 36.10 36.22 34.71 34.96
491 NASDAQ BSY Fri, Sep 2, 2022 36.48 36.48 35.40 36.10
490 NASDAQ BSY Thu, Sep 1, 2022 36.31 36.55 35.06 35.87
489 NASDAQ BSY Wed, Aug 31, 2022 37.08 37.27 36.37 36.77
488 NASDAQ BSY Tue, Aug 30, 2022 37.48 37.82 36.31 36.69
487 NASDAQ BSY Mon, Aug 29, 2022 36.70 37.32 36.70 37.15
486 NASDAQ BSY Fri, Aug 26, 2022 38.84 39.06 37.19 37.29
485 NASDAQ BSY Thu, Aug 25, 2022 38.80 39.01 38.36 38.83
484 NASDAQ BSY Wed, Aug 24, 2022 38.32 38.91 38.32 38.52
483 NASDAQ BSY Tue, Aug 23, 2022 38.64 38.64 37.57 38.09
482 NASDAQ BSY Mon, Aug 22, 2022 38.33 38.67 37.51 38.51
481 NASDAQ BSY Fri, Aug 19, 2022 39.92 39.94 38.61 38.97
480 NASDAQ BSY Thu, Aug 18, 2022 39.83 40.44 39.69 40.27
479 NASDAQ BSY Wed, Aug 17, 2022 41.00 41.00 39.54 40.09
478 NASDAQ BSY Tue, Aug 16, 2022 41.25 41.72 40.35 41.45
477 NASDAQ BSY Mon, Aug 15, 2022 40.78 41.57 40.31 41.52
476 NASDAQ BSY Fri, Aug 12, 2022 40.86 41.29 40.30 41.16
475 NASDAQ BSY Thu, Aug 11, 2022 41.60 41.69 40.31 40.50
474 NASDAQ BSY Wed, Aug 10, 2022 38.51 41.37 38.50 41.16
473 NASDAQ BSY Tue, Aug 9, 2022 40.00 41.16 39.30 40.27
472 NASDAQ BSY Mon, Aug 8, 2022 41.35 41.75 40.55 40.73
471 NASDAQ BSY Fri, Aug 5, 2022 40.61 41.57 39.73 41.05
470 NASDAQ BSY Thu, Aug 4, 2022 40.26 41.19 39.78 41.08
469 NASDAQ BSY Wed, Aug 3, 2022 39.80 40.72 39.46 40.14
468 NASDAQ BSY Tue, Aug 2, 2022 38.87 39.94 38.87 39.43
467 NASDAQ BSY Mon, Aug 1, 2022 38.92 39.56 38.43 39.26
466 NASDAQ BSY Fri, Jul 29, 2022 38.88 39.83 38.00 39.60
465 NASDAQ BSY Thu, Jul 28, 2022 37.64 38.99 37.11 38.78
464 NASDAQ BSY Wed, Jul 27, 2022 36.68 38.21 36.68 38.00
463 NASDAQ BSY Tue, Jul 26, 2022 36.66 36.66 35.09 36.50
462 NASDAQ BSY Mon, Jul 25, 2022 36.73 36.97 35.66 36.70
461 NASDAQ BSY Fri, Jul 22, 2022 37.14 37.34 36.38 36.69
460 NASDAQ BSY Thu, Jul 21, 2022 36.68 37.55 36.26 37.44
459 NASDAQ BSY Wed, Jul 20, 2022 35.55 37.51 35.48 37.22
458 NASDAQ BSY Tue, Jul 19, 2022 34.72 35.34 34.32 35.28
457 NASDAQ BSY Mon, Jul 18, 2022 34.70 34.91 33.83 34.13
456 NASDAQ BSY Fri, Jul 15, 2022 33.16 34.29 32.84 34.25
455 NASDAQ BSY Thu, Jul 14, 2022 33.07 33.39 32.09 32.58
454 NASDAQ BSY Wed, Jul 13, 2022 32.75 33.82 32.66 33.47
453 NASDAQ BSY Tue, Jul 12, 2022 35.11 35.54 33.54 33.81
452 NASDAQ BSY Mon, Jul 11, 2022 35.47 35.71 34.51 35.14
451 NASDAQ BSY Fri, Jul 8, 2022 35.24 36.18 34.87 36.00
450 NASDAQ BSY Thu, Jul 7, 2022 34.89 35.92 34.89 35.85
449 NASDAQ BSY Wed, Jul 6, 2022 35.49 35.50 34.75 34.95
448 NASDAQ BSY Tue, Jul 5, 2022 33.14 35.36 32.70 35.35
447 NASDAQ BSY Fri, Jul 1, 2022 33.56 34.08 33.12 33.64
446 NASDAQ BSY Thu, Jun 30, 2022 33.35 34.31 32.52 33.30
445 NASDAQ BSY Wed, Jun 29, 2022 34.20 34.31 33.28 33.79
444 NASDAQ BSY Tue, Jun 28, 2022 35.10 36.50 34.08 34.18
443 NASDAQ BSY Mon, Jun 27, 2022 35.56 35.62 34.73 35.16
442 NASDAQ BSY Fri, Jun 24, 2022 34.73 35.80 34.69 35.58
441 NASDAQ BSY Thu, Jun 23, 2022 32.29 34.43 32.15 34.42
440 NASDAQ BSY Wed, Jun 22, 2022 31.48 32.56 30.98 31.92
439 NASDAQ BSY Tue, Jun 21, 2022 32.53 33.19 31.76 31.83
438 NASDAQ BSY Fri, Jun 17, 2022 31.04 32.87 30.81 32.36
437 NASDAQ BSY Thu, Jun 16, 2022 31.16 31.86 30.34 30.80
436 NASDAQ BSY Wed, Jun 15, 2022 31.29 32.93 30.64 32.33
435 NASDAQ BSY Tue, Jun 14, 2022 31.00 31.67 30.59 30.83
434 NASDAQ BSY Mon, Jun 13, 2022 31.76 32.20 30.54 30.96
433 NASDAQ BSY Fri, Jun 10, 2022 33.46 33.88 32.25 33.06
432 NASDAQ BSY Thu, Jun 9, 2022 34.93 34.97 34.05 34.22
431 NASDAQ BSY Wed, Jun 8, 2022 35.80 36.36 34.99 35.20
430 NASDAQ BSY Tue, Jun 7, 2022 34.75 36.05 34.61 35.78
429 NASDAQ BSY Mon, Jun 6, 2022 35.40 35.88 34.60 35.17
428 NASDAQ BSY Fri, Jun 3, 2022 35.14 35.85 34.61 35.41
427 NASDAQ BSY Thu, Jun 2, 2022 34.25 35.72 34.25 35.71
426 NASDAQ BSY Wed, Jun 1, 2022 34.61 35.40 33.67 34.37
425 NASDAQ BSY Tue, May 31, 2022 34.13 34.74 33.36 34.38
424 NASDAQ BSY Fri, May 27, 2022 33.54 34.30 33.53 33.96
423 NASDAQ BSY Thu, May 26, 2022 31.59 33.15 31.40 33.01
422 NASDAQ BSY Wed, May 25, 2022 30.52 31.99 30.13 31.79
421 NASDAQ BSY Tue, May 24, 2022 31.27 31.80 29.97 30.64
420 NASDAQ BSY Mon, May 23, 2022 32.85 32.99 30.61 31.86
419 NASDAQ BSY Fri, May 20, 2022 33.49 33.77 31.67 32.81
418 NASDAQ BSY Thu, May 19, 2022 30.59 32.98 30.53 32.29
417 NASDAQ BSY Wed, May 18, 2022 30.84 31.57 30.36 30.85
416 NASDAQ BSY Tue, May 17, 2022 31.84 32.22 30.13 31.39
415 NASDAQ BSY Mon, May 16, 2022 31.68 32.13 30.92 30.99
414 NASDAQ BSY Fri, May 13, 2022 31.25 33.00 31.25 32.09
413 NASDAQ BSY Thu, May 12, 2022 27.12 30.74 27.12 30.73
412 NASDAQ BSY Wed, May 11, 2022 30.87 31.00 26.32 27.72
411 NASDAQ BSY Tue, May 10, 2022 37.75 37.96 31.09 31.25
410 NASDAQ BSY Mon, May 9, 2022 37.46 37.80 36.01 36.18
409 NASDAQ BSY Fri, May 6, 2022 37.91 39.40 36.77 38.49
408 NASDAQ BSY Thu, May 5, 2022 40.63 41.30 38.45 38.57
407 NASDAQ BSY Wed, May 4, 2022 41.14 41.52 39.26 41.26
406 NASDAQ BSY Tue, May 3, 2022 41.18 42.18 40.73 41.23
405 NASDAQ BSY Mon, May 2, 2022 42.21 42.93 40.77 41.29
404 NASDAQ BSY Fri, Apr 29, 2022 43.03 43.77 42.36 42.39
403 NASDAQ BSY Thu, Apr 28, 2022 41.67 43.96 41.53 43.49
402 NASDAQ BSY Wed, Apr 27, 2022 41.48 42.45 40.93 41.16
401 NASDAQ BSY Tue, Apr 26, 2022 42.89 43.10 41.39 41.48
400 NASDAQ BSY Mon, Apr 25, 2022 41.42 43.40 41.11 43.32
399 NASDAQ BSY Fri, Apr 22, 2022 43.60 44.63 41.77 41.81
398 NASDAQ BSY Thu, Apr 21, 2022 43.91 45.03 43.01 43.54
397 NASDAQ BSY Wed, Apr 20, 2022 44.69 44.69 43.16 43.50
396 NASDAQ BSY Tue, Apr 19, 2022 42.06 44.57 41.85 44.38
395 NASDAQ BSY Mon, Apr 18, 2022 41.86 42.44 41.11 42.23
394 NASDAQ BSY Thu, Apr 14, 2022 42.52 42.76 42.01 42.18
393 NASDAQ BSY Wed, Apr 13, 2022 42.13 43.23 42.00 42.77
392 NASDAQ BSY Tue, Apr 12, 2022 42.85 43.46 42.01 42.22
391 NASDAQ BSY Mon, Apr 11, 2022 42.11 42.90 41.87 42.30
390 NASDAQ BSY Fri, Apr 8, 2022 42.88 43.10 42.34 42.63
389 NASDAQ BSY Thu, Apr 7, 2022 42.34 44.15 41.93 43.16
388 NASDAQ BSY Wed, Apr 6, 2022 43.23 43.71 41.84 42.55
387 NASDAQ BSY Tue, Apr 5, 2022 44.56 44.96 43.45 44.00
386 NASDAQ BSY Mon, Apr 4, 2022 44.25 45.44 44.20 44.85
385 NASDAQ BSY Fri, Apr 1, 2022 44.13 44.75 43.79 44.25
384 NASDAQ BSY Thu, Mar 31, 2022 44.46 45.69 43.99 44.18
383 NASDAQ BSY Wed, Mar 30, 2022 44.85 45.34 44.14 44.46
382 NASDAQ BSY Tue, Mar 29, 2022 44.07 45.70 43.94 45.34
381 NASDAQ BSY Mon, Mar 28, 2022 41.75 43.52 41.75 43.51
380 NASDAQ BSY Fri, Mar 25, 2022 42.59 42.59 41.20 41.85
379 NASDAQ BSY Thu, Mar 24, 2022 41.67 42.03 40.75 41.98
378 NASDAQ BSY Wed, Mar 23, 2022 41.41 42.32 40.64 41.45
377 NASDAQ BSY Tue, Mar 22, 2022 40.48 42.23 40.01 41.97
376 NASDAQ BSY Mon, Mar 21, 2022 40.43 41.05 39.95 40.65
375 NASDAQ BSY Fri, Mar 18, 2022 39.42 41.45 39.24 40.97
374 NASDAQ BSY Thu, Mar 17, 2022 37.34 39.26 36.94 39.26
373 NASDAQ BSY Wed, Mar 16, 2022 36.12 37.67 35.96 37.50
372 NASDAQ BSY Tue, Mar 15, 2022 34.64 35.42 34.51 35.40
371 NASDAQ BSY Mon, Mar 14, 2022 36.29 36.80 34.45 34.67
370 NASDAQ BSY Fri, Mar 11, 2022 37.63 38.14 36.44 36.44
369 NASDAQ BSY Thu, Mar 10, 2022 37.16 38.19 36.09 37.25
368 NASDAQ BSY Wed, Mar 9, 2022 37.12 38.06 36.48 37.86
367 NASDAQ BSY Tue, Mar 8, 2022 36.30 37.27 35.79 36.43
366 NASDAQ BSY Mon, Mar 7, 2022 38.20 38.75 36.73 36.83
365 NASDAQ BSY Fri, Mar 4, 2022 39.71 40.12 37.72 38.04
364 NASDAQ BSY Thu, Mar 3, 2022 40.98 41.13 39.45 39.97
363 NASDAQ BSY Wed, Mar 2, 2022 40.00 40.98 39.01 40.73
362 NASDAQ BSY Tue, Mar 1, 2022 39.72 41.62 38.37 38.65
361 NASDAQ BSY Mon, Feb 28, 2022 38.21 39.15 37.32 38.39
360 NASDAQ BSY Fri, Feb 25, 2022 38.10 38.57 37.35 38.48
359 NASDAQ BSY Thu, Feb 24, 2022 35.03 38.39 34.51 38.12
358 NASDAQ BSY Wed, Feb 23, 2022 37.28 38.19 35.74 35.81
357 NASDAQ BSY Tue, Feb 22, 2022 37.12 37.81 36.63 36.79
356 NASDAQ BSY Fri, Feb 18, 2022 37.79 38.37 37.22 37.46
355 NASDAQ BSY Thu, Feb 17, 2022 39.60 40.08 37.68 37.82
354 NASDAQ BSY Wed, Feb 16, 2022 40.00 40.27 39.38 40.12
353 NASDAQ BSY Tue, Feb 15, 2022 39.74 40.66 39.53 40.50
352 NASDAQ BSY Mon, Feb 14, 2022 39.70 40.43 38.83 39.03
351 NASDAQ BSY Fri, Feb 11, 2022 40.69 41.57 39.51 39.66
350 NASDAQ BSY Thu, Feb 10, 2022 39.81 41.76 39.68 40.69
349 NASDAQ BSY Wed, Feb 9, 2022 39.62 40.87 39.62 40.82
348 NASDAQ BSY Tue, Feb 8, 2022 38.19 39.30 37.82 39.14
347 NASDAQ BSY Mon, Feb 7, 2022 38.88 40.01 38.21 38.46
346 NASDAQ BSY Fri, Feb 4, 2022 37.85 39.04 37.62 38.68
345 NASDAQ BSY Thu, Feb 3, 2022 38.73 39.35 37.83 37.89
344 NASDAQ BSY Wed, Feb 2, 2022 40.43 40.63 39.30 39.81
343 NASDAQ BSY Tue, Feb 1, 2022 40.16 40.55 39.04 40.33
342 NASDAQ BSY Mon, Jan 31, 2022 38.43 40.27 38.23 40.17
341 NASDAQ BSY Fri, Jan 28, 2022 37.20 38.20 36.05 38.13
340 NASDAQ BSY Thu, Jan 27, 2022 38.14 38.74 36.88 37.09
339 NASDAQ BSY Wed, Jan 26, 2022 38.84 40.01 37.53 37.84
338 NASDAQ BSY Tue, Jan 25, 2022 39.48 39.56 37.85 38.14
337 NASDAQ BSY Mon, Jan 24, 2022 37.51 39.87 36.64 39.80
336 NASDAQ BSY Fri, Jan 21, 2022 38.30 39.46 37.64 38.51
335 NASDAQ BSY Thu, Jan 20, 2022 39.26 40.81 38.39 38.72
334 NASDAQ BSY Wed, Jan 19, 2022 39.28 40.49 38.79 38.88
333 NASDAQ BSY Tue, Jan 18, 2022 38.65 39.78 38.36 38.82
332 NASDAQ BSY Fri, Jan 14, 2022 40.10 41.07 38.34 39.28
331 NASDAQ BSY Thu, Jan 13, 2022 42.63 42.98 40.27 40.39
330 NASDAQ BSY Wed, Jan 12, 2022 43.64 43.90 42.09 42.59
329 NASDAQ BSY Tue, Jan 11, 2022 42.90 44.71 42.42 43.49
328 NASDAQ BSY Mon, Jan 10, 2022 42.00 42.99 41.20 42.95
327 NASDAQ BSY Fri, Jan 7, 2022 43.66 44.52 42.60 42.70
326 NASDAQ BSY Thu, Jan 6, 2022 44.00 44.54 42.78 43.95
325 NASDAQ BSY Wed, Jan 5, 2022 45.93 46.15 43.59 44.07
324 NASDAQ BSY Tue, Jan 4, 2022 48.45 48.45 45.07 46.05
323 NASDAQ BSY Mon, Jan 3, 2022 48.35 48.91 46.91 48.55
322 NASDAQ BSY Fri, Dec 31, 2021 48.83 49.90 48.26 48.33
321 NASDAQ BSY Thu, Dec 30, 2021 48.66 49.81 48.40 49.00
320 NASDAQ BSY Wed, Dec 29, 2021 48.60 48.89 47.70 48.66
319 NASDAQ BSY Tue, Dec 28, 2021 49.71 50.44 48.57 48.74
318 NASDAQ BSY Mon, Dec 27, 2021 49.83 50.09 49.32 49.75
317 NASDAQ BSY Thu, Dec 23, 2021 49.45 50.25 48.96 49.81
316 NASDAQ BSY Wed, Dec 22, 2021 49.60 50.19 49.01 49.91
315 NASDAQ BSY Tue, Dec 21, 2021 48.22 49.57 47.46 49.57
314 NASDAQ BSY Mon, Dec 20, 2021 48.15 48.69 47.20 47.48
313 NASDAQ BSY Fri, Dec 17, 2021 46.49 49.77 45.97 49.32
312 NASDAQ BSY Thu, Dec 16, 2021 48.35 49.50 46.85 47.00
311 NASDAQ BSY Wed, Dec 15, 2021 46.77 48.05 45.99 48.04
310 NASDAQ BSY Tue, Dec 14, 2021 46.84 48.84 46.41 46.98
309 NASDAQ BSY Mon, Dec 13, 2021 47.20 48.44 47.00 47.62
308 NASDAQ BSY Fri, Dec 10, 2021 48.20 49.01 47.18 47.34
307 NASDAQ BSY Thu, Dec 9, 2021 49.21 49.80 47.50 47.63
306 NASDAQ BSY Wed, Dec 8, 2021 49.75 50.20 49.00 49.49
305 NASDAQ BSY Tue, Dec 7, 2021 49.04 50.84 49.04 49.71
304 NASDAQ BSY Mon, Dec 6, 2021 46.66 48.51 45.68 48.34
303 NASDAQ BSY Fri, Dec 3, 2021 48.15 48.91 45.87 46.65
302 NASDAQ BSY Thu, Dec 2, 2021 46.48 48.11 46.48 47.22
301 NASDAQ BSY Wed, Dec 1, 2021 49.15 50.28 46.81 46.85
300 NASDAQ BSY Tue, Nov 30, 2021 49.98 50.44 47.78 47.99
299 NASDAQ BSY Mon, Nov 29, 2021 49.42 50.96 49.33 50.06
298 NASDAQ BSY Fri, Nov 26, 2021 50.71 50.93 49.07 49.38
297 NASDAQ BSY Wed, Nov 24, 2021 52.49 52.49 49.85 50.96
296 NASDAQ BSY Tue, Nov 23, 2021 50.97 52.09 50.22 51.68
295 NASDAQ BSY Mon, Nov 22, 2021 55.42 56.39 51.44 51.53
294 NASDAQ BSY Fri, Nov 19, 2021 56.50 57.19 55.10 55.17
293 NASDAQ BSY Thu, Nov 18, 2021 58.68 58.68 56.24 56.55
292 NASDAQ BSY Wed, Nov 17, 2021 59.02 60.20 58.74 59.11
291 NASDAQ BSY Tue, Nov 16, 2021 57.95 58.93 57.89 58.79
290 NASDAQ BSY Mon, Nov 15, 2021 57.71 58.54 57.05 58.13
289 NASDAQ BSY Fri, Nov 12, 2021 57.10 57.42 56.05 56.96
288 NASDAQ BSY Thu, Nov 11, 2021 57.57 58.37 56.57 56.76
287 NASDAQ BSY Wed, Nov 10, 2021 59.44 59.44 56.52 57.18
286 NASDAQ BSY Tue, Nov 9, 2021 62.37 62.37 59.00 60.26
285 NASDAQ BSY Mon, Nov 8, 2021 59.37 60.52 59.31 60.50
284 NASDAQ BSY Fri, Nov 5, 2021 60.00 60.04 58.17 58.63
283 NASDAQ BSY Thu, Nov 4, 2021 59.19 60.01 58.84 59.96
282 NASDAQ BSY Wed, Nov 3, 2021 58.45 59.12 57.63 58.87
281 NASDAQ BSY Tue, Nov 2, 2021 58.75 58.75 57.13 58.34
280 NASDAQ BSY Mon, Nov 1, 2021 59.30 59.96 58.03 58.50
279 NASDAQ BSY Fri, Oct 29, 2021 58.79 59.70 58.79 59.15
278 NASDAQ BSY Thu, Oct 28, 2021 57.82 59.10 57.66 59.09
277 NASDAQ BSY Wed, Oct 27, 2021 58.84 59.26 57.76 57.79
276 NASDAQ BSY Tue, Oct 26, 2021 58.96 59.64 58.66 58.84
275 NASDAQ BSY Mon, Oct 25, 2021 59.00 59.33 57.84 58.41
274 NASDAQ BSY Fri, Oct 22, 2021 58.59 59.53 58.57 59.07
273 NASDAQ BSY Thu, Oct 21, 2021 57.92 58.51 57.65 58.35
272 NASDAQ BSY Wed, Oct 20, 2021 58.44 58.54 57.48 57.79
271 NASDAQ BSY Tue, Oct 19, 2021 56.97 57.91 56.60 57.89
270 NASDAQ BSY Mon, Oct 18, 2021 57.21 57.31 55.80 56.52
269 NASDAQ BSY Fri, Oct 15, 2021 57.20 57.68 56.81 57.44
268 NASDAQ BSY Thu, Oct 14, 2021 57.85 58.49 57.18 57.35
267 NASDAQ BSY Wed, Oct 13, 2021 58.17 58.17 56.78 57.20
266 NASDAQ BSY Tue, Oct 12, 2021 56.86 57.27 56.15 56.58
265 NASDAQ BSY Mon, Oct 11, 2021 57.06 57.77 56.35 56.52
264 NASDAQ BSY Fri, Oct 8, 2021 58.75 58.75 56.87 57.40
263 NASDAQ BSY Thu, Oct 7, 2021 59.11 59.77 58.58 58.70
262 NASDAQ BSY Wed, Oct 6, 2021 57.91 58.58 57.28 58.57
261 NASDAQ BSY Tue, Oct 5, 2021 59.01 59.29 58.57 58.71
260 NASDAQ BSY Mon, Oct 4, 2021 60.85 61.00 57.75 58.88
259 NASDAQ BSY Fri, Oct 1, 2021 60.79 61.64 59.81 61.40
258 NASDAQ BSY Thu, Sep 30, 2021 60.63 61.46 59.89 60.64
257 NASDAQ BSY Wed, Sep 29, 2021 61.58 62.37 60.07 60.11
256 NASDAQ BSY Tue, Sep 28, 2021 61.80 62.24 60.05 61.03
255 NASDAQ BSY Mon, Sep 27, 2021 63.71 64.00 62.43 62.77
254 NASDAQ BSY Fri, Sep 24, 2021 64.54 65.03 63.36 64.15
253 NASDAQ BSY Thu, Sep 23, 2021 65.12 65.92 64.92 65.20
252 NASDAQ BSY Wed, Sep 22, 2021 64.96 66.85 64.07 64.99
251 NASDAQ BSY Tue, Sep 21, 2021 64.45 66.01 64.30 64.78
250 NASDAQ BSY Mon, Sep 20, 2021 65.91 66.87 63.40 63.90
249 NASDAQ BSY Fri, Sep 17, 2021 68.88 70.18 66.59 67.79
248 NASDAQ BSY Thu, Sep 16, 2021 71.21 71.30 68.74 68.83
247 NASDAQ BSY Wed, Sep 15, 2021 69.17 71.92 67.33 71.17
246 NASDAQ BSY Tue, Sep 14, 2021 69.06 69.99 68.01 69.15
245 NASDAQ BSY Mon, Sep 13, 2021 69.25 69.73 67.69 68.83
244 NASDAQ BSY Fri, Sep 10, 2021 70.00 70.00 68.34 69.05
243 NASDAQ BSY Thu, Sep 9, 2021 68.35 70.00 68.29 69.17
242 NASDAQ BSY Wed, Sep 8, 2021 68.82 69.83 67.83 68.35
241 NASDAQ BSY Tue, Sep 7, 2021 67.69 69.93 67.53 68.99
240 NASDAQ BSY Fri, Sep 3, 2021 66.10 67.85 66.10 67.18
239 NASDAQ BSY Thu, Sep 2, 2021 66.69 66.82 65.81 66.36
238 NASDAQ BSY Wed, Sep 1, 2021 64.77 66.79 64.58 66.20
237 NASDAQ BSY Tue, Aug 31, 2021 64.57 64.60 63.43 64.49
236 NASDAQ BSY Mon, Aug 30, 2021 66.05 66.88 64.32 64.67
235 NASDAQ BSY Fri, Aug 27, 2021 62.02 65.26 61.31 65.06
234 NASDAQ BSY Thu, Aug 26, 2021 64.81 68.45 62.06 63.25
233 NASDAQ BSY Wed, Aug 25, 2021 64.37 64.80 64.32 64.74
232 NASDAQ BSY Tue, Aug 24, 2021 64.75 64.91 64.00 64.10
231 NASDAQ BSY Mon, Aug 23, 2021 64.09 64.40 63.27 63.64
230 NASDAQ BSY Fri, Aug 20, 2021 63.85 65.30 63.83 64.29
229 NASDAQ BSY Thu, Aug 19, 2021 62.37 64.58 61.99 63.79
228 NASDAQ BSY Wed, Aug 18, 2021 62.52 63.70 62.04 62.92
227 NASDAQ BSY Tue, Aug 17, 2021 62.33 62.66 61.40 62.60
226 NASDAQ BSY Mon, Aug 16, 2021 64.45 64.45 62.56 63.00
225 NASDAQ BSY Fri, Aug 13, 2021 63.61 64.74 63.51 64.15
224 NASDAQ BSY Thu, Aug 12, 2021 62.43 64.00 61.91 63.39
223 NASDAQ BSY Wed, Aug 11, 2021 62.55 64.30 61.00 62.59
222 NASDAQ BSY Tue, Aug 10, 2021 64.48 65.71 63.07 64.41
221 NASDAQ BSY Mon, Aug 9, 2021 63.10 65.39 62.96 64.90
220 NASDAQ BSY Fri, Aug 6, 2021 63.01 63.20 62.28 62.87
219 NASDAQ BSY Thu, Aug 5, 2021 61.58 62.93 61.53 62.85
218 NASDAQ BSY Wed, Aug 4, 2021 61.65 61.79 61.10 61.45
217 NASDAQ BSY Tue, Aug 3, 2021 60.93 61.37 59.98 61.32
216 NASDAQ BSY Mon, Aug 2, 2021 60.98 61.43 60.32 60.98
215 NASDAQ BSY Fri, Jul 30, 2021 60.43 61.25 59.99 60.81
214 NASDAQ BSY Thu, Jul 29, 2021 60.26 61.88 60.01 60.87
213 NASDAQ BSY Wed, Jul 28, 2021 60.28 60.34 59.74 60.02
212 NASDAQ BSY Tue, Jul 27, 2021 61.33 61.37 58.89 60.23
211 NASDAQ BSY Mon, Jul 26, 2021 61.30 61.82 60.83 61.13
210 NASDAQ BSY Fri, Jul 23, 2021 61.24 61.45 60.43 60.94
209 NASDAQ BSY Thu, Jul 22, 2021 60.98 61.59 60.48 61.04
208 NASDAQ BSY Wed, Jul 21, 2021 61.17 61.34 60.16 60.59
207 NASDAQ BSY Tue, Jul 20, 2021 59.08 60.95 58.70 60.74
206 NASDAQ BSY Mon, Jul 19, 2021 57.93 59.43 57.19 58.83
205 NASDAQ BSY Fri, Jul 16, 2021 59.62 60.00 58.69 58.90
204 NASDAQ BSY Thu, Jul 15, 2021 61.09 61.87 59.56 59.75
203 NASDAQ BSY Wed, Jul 14, 2021 63.71 64.08 61.39 61.52
202 NASDAQ BSY Tue, Jul 13, 2021 63.96 64.82 63.15 63.52
201 NASDAQ BSY Mon, Jul 12, 2021 65.00 65.00 63.20 63.94
200 NASDAQ BSY Fri, Jul 9, 2021 64.25 64.92 63.28 64.20
199 NASDAQ BSY Thu, Jul 8, 2021 64.97 64.97 62.05 63.81
198 NASDAQ BSY Wed, Jul 7, 2021 65.94 66.73 64.77 65.77
197 NASDAQ BSY Tue, Jul 6, 2021 64.99 65.87 64.80 65.84
196 NASDAQ BSY Fri, Jul 2, 2021 63.84 64.91 63.80 64.83
195 NASDAQ BSY Thu, Jul 1, 2021 64.30 64.44 62.18 63.50
194 NASDAQ BSY Wed, Jun 30, 2021 64.34 65.54 63.84 64.78
193 NASDAQ BSY Tue, Jun 29, 2021 61.99 64.96 61.92 64.39
192 NASDAQ BSY Mon, Jun 28, 2021 61.15 62.40 60.66 61.91
191 NASDAQ BSY Fri, Jun 25, 2021 61.85 62.10 60.50 60.85
190 NASDAQ BSY Thu, Jun 24, 2021 61.69 62.42 60.95 61.84
189 NASDAQ BSY Wed, Jun 23, 2021 62.88 64.35 61.03 61.65
188 NASDAQ BSY Tue, Jun 22, 2021 66.49 66.88 65.28 65.98
187 NASDAQ BSY Mon, Jun 21, 2021 63.86 67.00 63.86 66.44
186 NASDAQ BSY Fri, Jun 18, 2021 63.41 65.36 63.41 63.91
185 NASDAQ BSY Thu, Jun 17, 2021 64.89 65.81 64.35 65.15
184 NASDAQ BSY Wed, Jun 16, 2021 64.06 65.49 63.23 65.19
183 NASDAQ BSY Tue, Jun 15, 2021 63.84 64.49 63.25 64.35
182 NASDAQ BSY Mon, Jun 14, 2021 63.90 63.94 62.25 63.43
181 NASDAQ BSY Fri, Jun 11, 2021 63.56 64.08 62.69 63.78
180 NASDAQ BSY Thu, Jun 10, 2021 62.65 63.81 62.15 63.69
179 NASDAQ BSY Wed, Jun 9, 2021 62.50 63.95 62.50 62.71
178 NASDAQ BSY Tue, Jun 8, 2021 62.16 63.71 61.76 62.47
177 NASDAQ BSY Mon, Jun 7, 2021 62.73 63.52 61.34 62.36
176 NASDAQ BSY Fri, Jun 4, 2021 60.42 61.81 59.44 61.70
175 NASDAQ BSY Thu, Jun 3, 2021 58.12 60.66 57.48 60.35
174 NASDAQ BSY Wed, Jun 2, 2021 58.52 60.00 58.14 59.40
173 NASDAQ BSY Tue, Jun 1, 2021 57.86 58.66 57.16 58.54
172 NASDAQ BSY Fri, May 28, 2021 57.29 58.18 57.12 57.36
171 NASDAQ BSY Thu, May 27, 2021 56.54 57.65 55.44 57.52
170 NASDAQ BSY Wed, May 26, 2021 56.51 57.18 55.44 56.03
169 NASDAQ BSY Tue, May 25, 2021 55.00 56.91 54.74 56.55
168 NASDAQ BSY Mon, May 24, 2021 52.95 55.00 52.95 54.97
167 NASDAQ BSY Fri, May 21, 2021 52.83 53.45 52.55 53.16
166 NASDAQ BSY Thu, May 20, 2021 52.00 53.01 51.48 52.21
165 NASDAQ BSY Wed, May 19, 2021 50.13 52.12 50.13 52.00
164 NASDAQ BSY Tue, May 18, 2021 50.67 52.50 50.33 51.66
163 NASDAQ BSY Mon, May 17, 2021 48.74 51.43 48.74 50.10
162 NASDAQ BSY Fri, May 14, 2021 48.54 50.64 48.54 49.96
161 NASDAQ BSY Thu, May 13, 2021 48.87 50.48 47.45 48.11
160 NASDAQ BSY Wed, May 12, 2021 46.39 50.16 45.51 49.32
159 NASDAQ BSY Tue, May 11, 2021 45.00 46.49 41.66 45.87
158 NASDAQ BSY Mon, May 10, 2021 48.59 48.75 45.55 45.62
157 NASDAQ BSY Fri, May 7, 2021 48.35 49.56 48.06 48.47
156 NASDAQ BSY Thu, May 6, 2021 50.10 50.50 47.51 48.35
155 NASDAQ BSY Wed, May 5, 2021 51.15 51.15 49.80 50.29
154 NASDAQ BSY Tue, May 4, 2021 51.18 51.48 49.85 50.67
153 NASDAQ BSY Mon, May 3, 2021 49.88 52.10 49.88 51.73
152 NASDAQ BSY Fri, Apr 30, 2021 50.73 51.50 50.30 51.20
151 NASDAQ BSY Thu, Apr 29, 2021 52.00 52.05 50.52 50.93
150 NASDAQ BSY Wed, Apr 28, 2021 52.02 52.19 51.29 51.67
149 NASDAQ BSY Tue, Apr 27, 2021 50.60 51.96 50.24 51.86
148 NASDAQ BSY Mon, Apr 26, 2021 50.47 52.18 50.47 51.62
147 NASDAQ BSY Fri, Apr 23, 2021 50.42 51.01 50.06 50.78
146 NASDAQ BSY Thu, Apr 22, 2021 51.05 51.58 49.87 50.40
145 NASDAQ BSY Wed, Apr 21, 2021 49.68 51.27 49.41 50.94
144 NASDAQ BSY Tue, Apr 20, 2021 50.25 50.65 49.35 49.71
143 NASDAQ BSY Mon, Apr 19, 2021 50.34 50.89 49.71 49.93
142 NASDAQ BSY Fri, Apr 16, 2021 49.99 50.93 49.22 50.65
141 NASDAQ BSY Thu, Apr 15, 2021 50.00 50.32 48.98 49.79
140 NASDAQ BSY Wed, Apr 14, 2021 49.67 50.08 49.18 49.87
139 NASDAQ BSY Tue, Apr 13, 2021 49.40 50.09 49.01 49.98
138 NASDAQ BSY Mon, Apr 12, 2021 48.99 49.95 46.33 49.87
137 NASDAQ BSY Fri, Apr 9, 2021 48.30 49.47 48.01 48.99
136 NASDAQ BSY Thu, Apr 8, 2021 48.00 49.40 47.89 48.98
135 NASDAQ BSY Wed, Apr 7, 2021 48.02 48.78 47.04 48.16
134 NASDAQ BSY Tue, Apr 6, 2021 48.26 49.17 47.99 48.11
133 NASDAQ BSY Mon, Apr 5, 2021 48.20 48.88 47.24 47.90
132 NASDAQ BSY Thu, Apr 1, 2021 47.06 48.49 46.28 47.94
131 NASDAQ BSY Wed, Mar 31, 2021 45.73 48.49 45.08 46.93
130 NASDAQ BSY Tue, Mar 30, 2021 44.42 45.55 44.25 45.32
129 NASDAQ BSY Mon, Mar 29, 2021 44.47 46.00 43.60 44.59
128 NASDAQ BSY Fri, Mar 26, 2021 44.47 45.04 43.23 44.53
127 NASDAQ BSY Thu, Mar 25, 2021 42.00 45.00 41.50 44.41
126 NASDAQ BSY Wed, Mar 24, 2021 43.29 44.04 42.16 42.58
125 NASDAQ BSY Tue, Mar 23, 2021 43.67 44.63 42.30 42.99
124 NASDAQ BSY Mon, Mar 22, 2021 40.27 44.01 38.63 43.91
123 NASDAQ BSY Fri, Mar 19, 2021 42.16 43.38 41.34 42.02
122 NASDAQ BSY Thu, Mar 18, 2021 43.40 43.85 40.63 42.63
121 NASDAQ BSY Wed, Mar 17, 2021 43.67 45.05 42.70 43.86
120 NASDAQ BSY Tue, Mar 16, 2021 45.99 46.50 43.53 44.16
119 NASDAQ BSY Mon, Mar 15, 2021 46.83 46.97 45.27 45.99
118 NASDAQ BSY Fri, Mar 12, 2021 45.00 47.12 44.83 46.83
117 NASDAQ BSY Thu, Mar 11, 2021 45.11 46.37 44.77 44.80
116 NASDAQ BSY Wed, Mar 10, 2021 44.50 45.20 43.70 44.76
115 NASDAQ BSY Tue, Mar 9, 2021 43.81 44.49 42.00 43.37
114 NASDAQ BSY Mon, Mar 8, 2021 46.68 48.00 42.26 42.95
113 NASDAQ BSY Fri, Mar 5, 2021 46.73 47.91 44.44 47.17
112 NASDAQ BSY Thu, Mar 4, 2021 46.33 47.70 44.79 46.03
111 NASDAQ BSY Wed, Mar 3, 2021 46.45 47.53 44.92 46.17
110 NASDAQ BSY Tue, Mar 2, 2021 44.65 46.95 44.02 45.97
109 NASDAQ BSY Mon, Mar 1, 2021 45.19 46.62 44.05 44.50
108 NASDAQ BSY Fri, Feb 26, 2021 47.87 48.34 44.00 44.36
107 NASDAQ BSY Thu, Feb 25, 2021 49.27 49.74 46.04 46.73
106 NASDAQ BSY Wed, Feb 24, 2021 48.01 49.99 46.52 49.74
105 NASDAQ BSY Tue, Feb 23, 2021 44.84 48.28 42.67 48.03
104 NASDAQ BSY Mon, Feb 22, 2021 46.20 47.55 44.98 46.04
103 NASDAQ BSY Fri, Feb 19, 2021 46.59 48.40 44.92 47.05
102 NASDAQ BSY Thu, Feb 18, 2021 47.52 47.52 44.64 46.59
101 NASDAQ BSY Wed, Feb 17, 2021 47.76 48.52 46.23 47.30
100 NASDAQ BSY Tue, Feb 16, 2021 47.67 49.75 47.65 48.54
99 NASDAQ BSY Fri, Feb 12, 2021 47.57 49.55 46.03 48.29
98 NASDAQ BSY Thu, Feb 11, 2021 49.03 49.65 47.21 47.69
97 NASDAQ BSY Wed, Feb 10, 2021 47.26 49.34 46.44 48.90
96 NASDAQ BSY Tue, Feb 9, 2021 45.87 48.20 45.10 46.80
95 NASDAQ BSY Mon, Feb 8, 2021 47.08 47.94 46.25 46.34
94 NASDAQ BSY Fri, Feb 5, 2021 46.98 48.97 46.36 46.68
93 NASDAQ BSY Thu, Feb 4, 2021 46.04 46.95 45.36 46.28
92 NASDAQ BSY Wed, Feb 3, 2021 44.95 46.22 44.02 45.59
91 NASDAQ BSY Tue, Feb 2, 2021 43.34 45.13 42.64 44.90
90 NASDAQ BSY Mon, Feb 1, 2021 39.90 42.93 39.50 42.65
89 NASDAQ BSY Fri, Jan 29, 2021 41.50 42.14 38.86 39.29
88 NASDAQ BSY Thu, Jan 28, 2021 40.17 43.94 40.17 41.46
87 NASDAQ BSY Wed, Jan 27, 2021 41.56 43.14 39.29 39.36
86 NASDAQ BSY Tue, Jan 26, 2021 43.85 43.86 42.10 42.19
85 NASDAQ BSY Mon, Jan 25, 2021 45.96 47.08 41.85 43.07
84 NASDAQ BSY Fri, Jan 22, 2021 43.61 46.41 42.27 45.85
83 NASDAQ BSY Thu, Jan 21, 2021 44.92 45.79 42.90 44.23
82 NASDAQ BSY Wed, Jan 20, 2021 50.00 50.66 46.85 47.62
81 NASDAQ BSY Tue, Jan 19, 2021 51.61 51.77 48.56 50.50
80 NASDAQ BSY Fri, Jan 15, 2021 52.27 52.59 48.57 51.57
79 NASDAQ BSY Thu, Jan 14, 2021 52.43 54.62 51.09 52.66
78 NASDAQ BSY Wed, Jan 13, 2021 53.02 53.85 51.36 52.00
77 NASDAQ BSY Tue, Jan 12, 2021 49.88 53.83 49.05 53.29
76 NASDAQ BSY Mon, Jan 11, 2021 47.78 50.70 47.31 49.15
75 NASDAQ BSY Fri, Jan 8, 2021 48.58 51.53 47.76 48.11
74 NASDAQ BSY Thu, Jan 7, 2021 44.96 46.35 44.50 46.34
73 NASDAQ BSY Wed, Jan 6, 2021 42.48 45.39 41.10 44.00
72 NASDAQ BSY Tue, Jan 5, 2021 41.29 42.81 39.49 42.80
71 NASDAQ BSY Mon, Jan 4, 2021 41.75 44.63 39.74 40.68
70 NASDAQ BSY Thu, Dec 31, 2020 39.61 41.17 39.03 40.51
69 NASDAQ BSY Wed, Dec 30, 2020 38.48 39.85 37.84 39.84
68 NASDAQ BSY Tue, Dec 29, 2020 38.10 38.84 37.36 38.55
67 NASDAQ BSY Mon, Dec 28, 2020 38.90 39.19 37.12 38.10
66 NASDAQ BSY Thu, Dec 24, 2020 39.53 39.90 37.71 38.48
65 NASDAQ BSY Wed, Dec 23, 2020 38.70 39.49 37.86 39.48
64 NASDAQ BSY Tue, Dec 22, 2020 37.32 38.87 36.57 38.86
63 NASDAQ BSY Mon, Dec 21, 2020 37.04 38.61 36.50 37.47
62 NASDAQ BSY Fri, Dec 18, 2020 36.86 37.86 36.13 37.41
61 NASDAQ BSY Thu, Dec 17, 2020 35.58 37.18 35.05 36.73
60 NASDAQ BSY Wed, Dec 16, 2020 34.58 35.87 33.76 35.66
59 NASDAQ BSY Tue, Dec 15, 2020 36.02 36.54 33.93 34.60
58 NASDAQ BSY Mon, Dec 14, 2020 36.53 36.95 35.01 36.25
57 NASDAQ BSY Fri, Dec 11, 2020 35.96 36.87 35.60 36.48
56 NASDAQ BSY Thu, Dec 10, 2020 35.46 36.49 34.68 36.26
55 NASDAQ BSY Wed, Dec 9, 2020 34.58 35.77 33.81 35.53
54 NASDAQ BSY Tue, Dec 8, 2020 33.88 34.37 33.55 34.32
53 NASDAQ BSY Mon, Dec 7, 2020 34.15 34.19 33.20 33.94
52 NASDAQ BSY Fri, Dec 4, 2020 33.44 34.83 33.05 34.16
51 NASDAQ BSY Thu, Dec 3, 2020 34.56 34.86 33.01 33.36
50 NASDAQ BSY Wed, Dec 2, 2020 35.02 35.02 34.11 34.48
49 NASDAQ BSY Tue, Dec 1, 2020 35.59 35.85 34.77 35.10
48 NASDAQ BSY Mon, Nov 30, 2020 35.61 35.93 34.60 35.27
47 NASDAQ BSY Fri, Nov 27, 2020 35.63 36.00 35.33 35.50
46 NASDAQ BSY Wed, Nov 25, 2020 35.63 36.14 35.12 35.67
45 NASDAQ BSY Tue, Nov 24, 2020 35.11 36.13 35.09 35.58
44 NASDAQ BSY Mon, Nov 23, 2020 36.11 36.28 34.55 35.14
43 NASDAQ BSY Fri, Nov 20, 2020 35.12 36.14 34.98 35.55
42 NASDAQ BSY Thu, Nov 19, 2020 34.12 35.41 33.80 35.12
41 NASDAQ BSY Wed, Nov 18, 2020 35.50 36.14 32.92 34.17
40 NASDAQ BSY Tue, Nov 17, 2020 34.50 35.50 33.99 35.37
39 NASDAQ BSY Mon, Nov 16, 2020 33.26 34.99 33.00 34.50
38 NASDAQ BSY Fri, Nov 13, 2020 31.45 33.19 31.35 33.10
37 NASDAQ BSY Thu, Nov 12, 2020 33.23 33.35 31.14 32.25
36 NASDAQ BSY Wed, Nov 11, 2020 35.32 37.10 32.01 33.99
35 NASDAQ BSY Tue, Nov 10, 2020 38.28 38.28 35.31 37.11
34 NASDAQ BSY Mon, Nov 9, 2020 37.83 38.49 36.96 37.84
33 NASDAQ BSY Fri, Nov 6, 2020 36.04 37.43 36.04 36.93
32 NASDAQ BSY Thu, Nov 5, 2020 35.97 37.75 35.96 36.69
31 NASDAQ BSY Wed, Nov 4, 2020 35.99 36.06 34.24 35.41
30 NASDAQ BSY Tue, Nov 3, 2020 35.81 36.86 35.25 35.96
29 NASDAQ BSY Mon, Nov 2, 2020 35.42 37.48 34.68 35.78
28 NASDAQ BSY Fri, Oct 30, 2020 34.52 36.39 34.50 35.06
27 NASDAQ BSY Thu, Oct 29, 2020 34.51 35.25 33.26 34.83
26 NASDAQ BSY Wed, Oct 28, 2020 35.17 35.55 33.33 34.20
25 NASDAQ BSY Tue, Oct 27, 2020 36.83 36.99 35.31 35.55
24 NASDAQ BSY Mon, Oct 26, 2020 36.21 37.40 35.57 36.42
23 NASDAQ BSY Fri, Oct 23, 2020 35.52 36.75 35.38 36.47
22 NASDAQ BSY Thu, Oct 22, 2020 37.86 38.85 35.40 35.50
21 NASDAQ BSY Wed, Oct 21, 2020 38.58 39.93 35.82 37.71
20 NASDAQ BSY Tue, Oct 20, 2020 37.71 40.82 37.71 38.23
19 NASDAQ BSY Mon, Oct 19, 2020 39.63 39.92 36.70 37.82
18 NASDAQ BSY Fri, Oct 16, 2020 39.49 40.38 39.20 39.99
17 NASDAQ BSY Thu, Oct 15, 2020 37.53 39.89 35.17 39.19
16 NASDAQ BSY Wed, Oct 14, 2020 34.81 39.03 34.30 37.17
15 NASDAQ BSY Tue, Oct 13, 2020 32.07 34.83 31.90 34.29
14 NASDAQ BSY Mon, Oct 12, 2020 30.85 32.45 30.44 32.18
13 NASDAQ BSY Fri, Oct 9, 2020 30.56 30.89 30.00 30.39
12 NASDAQ BSY Thu, Oct 8, 2020 30.10 30.75 29.82 30.37
11 NASDAQ BSY Wed, Oct 7, 2020 30.01 30.49 29.68 30.07
10 NASDAQ BSY Tue, Oct 6, 2020 30.15 30.32 29.50 30.19
9 NASDAQ BSY Mon, Oct 5, 2020 30.40 30.50 29.50 29.92
8 NASDAQ BSY Fri, Oct 2, 2020 29.18 30.44 29.15 30.17
7 NASDAQ BSY Thu, Oct 1, 2020 31.48 32.99 29.24 30.50
6 NASDAQ BSY Wed, Sep 30, 2020 30.02 31.40 29.05 31.40
5 NASDAQ BSY Tue, Sep 29, 2020 30.81 32.09 28.64 30.02
4 NASDAQ BSY Mon, Sep 28, 2020 35.14 35.35 30.30 32.12
3 NASDAQ BSY Fri, Sep 25, 2020 31.31 35.25 31.00 34.79
2 NASDAQ BSY Thu, Sep 24, 2020 30.19 33.50 30.16 32.00
1 NASDAQ BSY Wed, Sep 23, 2020 28.00 33.49 27.00 33.49
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024