BSY Historical Prices

Summary

Key Stock Metrics

40.98

(March 10, 2025)

52-Week Low

57.19

(May 21, 2024)

52-Week High

71.92

(September 15, 2021)

All-Time High

41.14

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2020-09-23	28.00	33.49	27.00	33.49	7934441
2020-09-24	30.19	33.50	30.16	32.00	701902
2020-09-25	31.31	35.25	31.00	34.79	335925
2020-09-28	35.14	35.35	30.30	32.12	795398
2020-09-29	30.81	32.09	28.64	30.02	572797
2020-09-30	30.02	31.40	29.05	31.40	379652
2020-10-01	31.48	32.99	29.24	30.50	315811
2020-10-02	29.18	30.44	29.15	30.17	140051
2020-10-05	30.40	30.50	29.50	29.92	361422
2020-10-06	30.15	30.32	29.50	30.19	507898
2020-10-07	30.01	30.49	29.68	30.07	240452
2020-10-08	30.10	30.75	29.82	30.37	452581
2020-10-09	30.56	30.89	30.00	30.39	143808
2020-10-12	30.85	32.45	30.44	32.18	194603
2020-10-13	32.07	34.83	31.90	34.29	96842
2020-10-14	34.81	39.03	34.30	37.17	685598
2020-10-15	37.53	39.89	35.17	39.19	268060
2020-10-16	39.49	40.38	39.20	39.99	202988
2020-10-19	39.63	39.92	36.70	37.82	333704
2020-10-20	37.71	40.82	37.71	38.23	626131
2020-10-21	38.58	39.93	35.82	37.71	267361
2020-10-22	37.86	38.85	35.40	35.50	272855
2020-10-23	35.52	36.75	35.38	36.47	178060
2020-10-26	36.21	37.40	35.57	36.42	147943
2020-10-27	36.83	36.99	35.31	35.55	209499
2020-10-28	35.17	35.55	33.33	34.20	258745
2020-10-29	34.51	35.25	33.26	34.83	224638
2020-10-30	34.52	36.39	34.50	35.06	155732
2020-11-02	35.42	37.48	34.68	35.78	148567
2020-11-03	35.81	36.86	35.25	35.96	91875
2020-11-04	35.99	36.06	34.24	35.41	135085
2020-11-05	35.97	37.75	35.96	36.69	99648
2020-11-06	36.04	37.43	36.04	36.93	151178
2020-11-09	37.83	38.49	36.96	37.84	118276
2020-11-10	38.28	38.28	35.31	37.11	157918
2020-11-11	35.32	37.10	32.01	33.99	743037
2020-11-12	33.23	33.35	31.14	32.25	1014755
2020-11-13	31.45	33.19	31.35	33.10	3566590
2020-11-16	33.26	34.99	33.00	34.50	714147
2020-11-17	34.50	35.50	33.99	35.37	681940
2020-11-18	35.50	36.14	32.92	34.17	710698
2020-11-19	34.12	35.41	33.80	35.12	671149
2020-11-20	35.12	36.14	34.98	35.55	610245
2020-11-23	36.11	36.28	34.55	35.14	604381
2020-11-24	35.11	36.13	35.09	35.58	191479
2020-11-25	35.63	36.14	35.12	35.67	213326
2020-11-27	35.63	36.00	35.33	35.50	57179
2020-11-30	35.61	35.93	34.60	35.27	414096
2020-12-01	35.59	35.85	34.77	35.10	374125
2020-12-02	35.02	35.02	34.11	34.48	180943
2020-12-03	34.56	34.86	33.01	33.36	257154
2020-12-04	33.44	34.83	33.05	34.16	503349
2020-12-07	34.15	34.19	33.20	33.94	256228
2020-12-08	33.88	34.37	33.55	34.32	885132
2020-12-09	34.58	35.77	33.81	35.53	450779
2020-12-10	35.46	36.49	34.68	36.26	241052
2020-12-11	35.96	36.87	35.60	36.48	200817
2020-12-14	36.53	36.95	35.01	36.25	542013
2020-12-15	36.02	36.54	33.93	34.60	432220
2020-12-16	34.58	35.87	33.76	35.66	239070
2020-12-17	35.58	37.18	35.05	36.73	167757
2020-12-18	36.86	37.86	36.13	37.41	282864
2020-12-21	37.04	38.61	36.50	37.47	239107
2020-12-22	37.32	38.87	36.57	38.86	208026
2020-12-23	38.70	39.49	37.86	39.48	257511
2020-12-24	39.53	39.90	37.71	38.48	69759
2020-12-28	38.90	39.19	37.12	38.10	173305
2020-12-29	38.10	38.84	37.36	38.55	183402
2020-12-30	38.48	39.85	37.84	39.84	187438
2020-12-31	39.61	41.17	39.03	40.51	390699
2021-01-04	41.75	44.63	39.74	40.68	388304
2021-01-05	41.29	42.81	39.49	42.80	294943
2021-01-06	42.48	45.39	41.10	44.00	341585
2021-01-07	44.96	46.35	44.50	46.34	240886
2021-01-08	48.58	51.53	47.76	48.11	369599
2021-01-11	47.78	50.70	47.31	49.15	295617
2021-01-12	49.88	53.83	49.05	53.29	460198
2021-01-13	53.02	53.85	51.36	52.00	350628
2021-01-14	52.43	54.62	51.09	52.66	833581
2021-01-15	52.27	52.59	48.57	51.57	638037
2021-01-19	51.61	51.77	48.56	50.50	727164
2021-01-20	50.00	50.66	46.85	47.62	569945
2021-01-21	44.92	45.79	42.90	44.23	1914474
2021-01-22	43.61	46.41	42.27	45.85	3591618
2021-01-25	45.96	47.08	41.85	43.07	1094029
2021-01-26	43.85	43.86	42.10	42.19	765343
2021-01-27	41.56	43.14	39.29	39.36	890685
2021-01-28	40.17	43.94	40.17	41.46	687700
2021-01-29	41.50	42.14	38.86	39.29	610969
2021-02-01	39.90	42.93	39.50	42.65	682037
2021-02-02	43.34	45.13	42.64	44.90	606543
2021-02-03	44.95	46.22	44.02	45.59	831231
2021-02-04	46.04	46.95	45.36	46.28	432764
2021-02-05	46.98	48.97	46.36	46.68	545800
2021-02-08	47.08	47.94	46.25	46.34	374882
2021-02-09	45.87	48.20	45.10	46.80	381042
2021-02-10	47.26	49.34	46.44	48.90	704933
2021-02-11	49.03	49.65	47.21	47.69	174331
2021-02-12	47.57	49.55	46.03	48.29	225155
2021-02-16	47.67	49.75	47.65	48.54	310866
2021-02-17	47.76	48.52	46.23	47.30	202718
2021-02-18	47.52	47.52	44.64	46.59	196834
2021-02-19	46.59	48.40	44.92	47.05	346834
2021-02-22	46.20	47.55	44.98	46.04	658307
2021-02-23	44.84	48.28	42.67	48.03	815927
2021-02-24	48.01	49.99	46.52	49.74	891573
2021-02-25	49.27	49.74	46.04	46.73	727060
2021-02-26	47.87	48.34	44.00	44.36	235976
2021-03-01	45.19	46.62	44.05	44.50	564755
2021-03-02	44.65	46.95	44.02	45.97	699530
2021-03-03	46.45	47.53	44.92	46.17	647180
2021-03-04	46.33	47.70	44.79	46.03	931279
2021-03-05	46.73	47.91	44.44	47.17	481434
2021-03-08	46.68	48.00	42.26	42.95	707480
2021-03-09	43.81	44.49	42.00	43.37	628747
2021-03-10	44.50	45.20	43.70	44.76	567571
2021-03-11	45.11	46.37	44.77	44.80	852362
2021-03-12	45.00	47.12	44.83	46.83	505086
2021-03-15	46.83	46.97	45.27	45.99	545632
2021-03-16	45.99	46.50	43.53	44.16	827693
2021-03-17	43.67	45.05	42.70	43.86	666273
2021-03-18	43.40	43.85	40.63	42.63	575168
2021-03-19	42.16	43.38	41.34	42.02	764731
2021-03-22	40.27	44.01	38.63	43.91	1075232
2021-03-23	43.67	44.63	42.30	42.99	458548
2021-03-24	43.29	44.04	42.16	42.58	482737
2021-03-25	42.00	45.00	41.50	44.41	759530
2021-03-26	44.47	45.04	43.23	44.53	283085
2021-03-29	44.47	46.00	43.60	44.59	400497
2021-03-30	44.42	45.55	44.25	45.32	550672
2021-03-31	45.73	48.49	45.08	46.93	927778
2021-04-01	47.06	48.49	46.28	47.94	735914
2021-04-05	48.20	48.88	47.24	47.90	603782
2021-04-06	48.26	49.17	47.99	48.11	604897
2021-04-07	48.02	48.78	47.04	48.16	352627
2021-04-08	48.00	49.40	47.89	48.98	789563
2021-04-09	48.30	49.47	48.01	48.99	603778
2021-04-12	48.99	49.95	46.33	49.87	805866
2021-04-13	49.40	50.09	49.01	49.98	717699
2021-04-14	49.67	50.08	49.18	49.87	552854
2021-04-15	50.00	50.32	48.98	49.79	684946
2021-04-16	49.99	50.93	49.22	50.65	859611
2021-04-19	50.34	50.89	49.71	49.93	978924
2021-04-20	50.25	50.65	49.35	49.71	900918
2021-04-21	49.68	51.27	49.41	50.94	1296419
2021-04-22	51.05	51.58	49.87	50.40	1084534
2021-04-23	50.42	51.01	50.06	50.78	655871
2021-04-26	50.47	52.18	50.47	51.62	1053324
2021-04-27	50.60	51.96	50.24	51.86	612711
2021-04-28	52.02	52.19	51.29	51.67	828632
2021-04-29	52.00	52.05	50.52	50.93	488686
2021-04-30	50.73	51.50	50.30	51.20	519255
2021-05-03	49.88	52.10	49.88	51.73	493496
2021-05-04	51.18	51.48	49.85	50.67	876354
2021-05-05	51.15	51.15	49.80	50.29	714050
2021-05-06	50.10	50.50	47.51	48.35	966790
2021-05-07	48.35	49.56	48.06	48.47	735465
2021-05-10	48.59	48.75	45.55	45.62	1182816
2021-05-11	45.00	46.49	41.66	45.87	2056156
2021-05-12	46.39	50.16	45.51	49.32	2627995
2021-05-13	48.87	50.48	47.45	48.11	1817941
2021-05-14	48.54	50.64	48.54	49.96	1623735
2021-05-17	48.74	51.43	48.74	50.10	1572787
2021-05-18	50.67	52.50	50.33	51.66	1541706
2021-05-19	50.13	52.12	50.13	52.00	939342
2021-05-20	52.00	53.01	51.48	52.21	1826279
2021-05-21	52.83	53.45	52.55	53.16	1636687
2021-05-24	52.95	55.00	52.95	54.97	1562768
2021-05-25	55.00	56.91	54.74	56.55	2557222
2021-05-26	56.51	57.18	55.44	56.03	2007365
2021-05-27	56.54	57.65	55.44	57.52	10652469
2021-05-28	57.29	58.18	57.12	57.36	1263412
2021-06-01	57.86	58.66	57.16	58.54	1236633
2021-06-02	58.52	60.00	58.14	59.40	1842213
2021-06-03	58.12	60.66	57.48	60.35	1656086
2021-06-04	60.42	61.81	59.44	61.70	1913817
2021-06-07	62.73	63.52	61.34	62.36	2121295
2021-06-08	62.16	63.71	61.76	62.47	1467290
2021-06-09	62.50	63.95	62.50	62.71	1605909
2021-06-10	62.65	63.81	62.15	63.69	1483924
2021-06-11	63.56	64.08	62.69	63.78	1970051
2021-06-14	63.90	63.94	62.25	63.43	2263728
2021-06-15	63.84	64.49	63.25	64.35	1801311
2021-06-16	64.06	65.49	63.23	65.19	4160759
2021-06-17	64.89	65.81	64.35	65.15	3597440
2021-06-18	63.41	65.36	63.41	63.91	3590516
2021-06-21	63.86	67.00	63.86	66.44	4116248
2021-06-22	66.49	66.88	65.28	65.98	3399517
2021-06-23	62.88	64.35	61.03	61.65	5110343
2021-06-24	61.69	62.42	60.95	61.84	3401269
2021-06-25	61.85	62.10	60.50	60.85	9986806
2021-06-28	61.15	62.40	60.66	61.91	1221643
2021-06-29	61.99	64.96	61.92	64.39	2048861
2021-06-30	64.34	65.54	63.84	64.78	1280123
2021-07-01	64.30	64.44	62.18	63.50	1112933
2021-07-02	63.84	64.91	63.80	64.83	652448
2021-07-06	64.99	65.87	64.80	65.84	780444
2021-07-07	65.94	66.73	64.77	65.77	1035127
2021-07-08	64.97	64.97	62.05	63.81	1630146
2021-07-09	64.25	64.92	63.28	64.20	733462
2021-07-12	65.00	65.00	63.20	63.94	1282573
2021-07-13	63.96	64.82	63.15	63.52	773523
2021-07-14	63.71	64.08	61.39	61.52	1155798
2021-07-15	61.09	61.87	59.56	59.75	1210542
2021-07-16	59.62	60.00	58.69	58.90	1368606
2021-07-19	57.93	59.43	57.19	58.83	830893
2021-07-20	59.08	60.95	58.70	60.74	934302
2021-07-21	61.17	61.34	60.16	60.59	642020
2021-07-22	60.98	61.59	60.48	61.04	668036
2021-07-23	61.24	61.45	60.43	60.94	369786
2021-07-26	61.30	61.82	60.83	61.13	1016075
2021-07-27	61.33	61.37	58.89	60.23	1136106
2021-07-28	60.28	60.34	59.74	60.02	1481567
2021-07-29	60.26	61.88	60.01	60.87	502444
2021-07-30	60.43	61.25	59.99	60.81	651278
2021-08-02	60.98	61.43	60.32	60.98	1115294
2021-08-03	60.93	61.37	59.98	61.32	1017221
2021-08-04	61.65	61.79	61.10	61.45	907309
2021-08-05	61.58	62.93	61.53	62.85	924102
2021-08-06	63.01	63.20	62.28	62.87	1271408
2021-08-09	63.10	65.39	62.96	64.90	1277627
2021-08-10	64.48	65.71	63.07	64.41	1221144
2021-08-11	62.55	64.30	61.00	62.59	1129880
2021-08-12	62.43	64.00	61.91	63.39	665537
2021-08-13	63.61	64.74	63.51	64.15	621173
2021-08-16	64.45	64.45	62.56	63.00	742972
2021-08-17	62.33	62.66	61.40	62.60	1114037
2021-08-18	62.52	63.70	62.04	62.92	575006
2021-08-19	62.37	64.58	61.99	63.79	602873
2021-08-20	63.85	65.30	63.83	64.29	766518
2021-08-23	64.09	64.40	63.27	63.64	675591
2021-08-24	64.75	64.91	64.00	64.10	696549
2021-08-25	64.37	64.80	64.32	64.74	542856
2021-08-26	64.81	68.45	62.06	63.25	3896440
2021-08-27	62.02	65.26	61.31	65.06	1151169
2021-08-30	66.05	66.88	64.32	64.67	426794
2021-08-31	64.57	64.60	63.43	64.49	1359627
2021-09-01	64.77	66.79	64.58	66.20	1226062
2021-09-02	66.69	66.82	65.81	66.36	628006
2021-09-03	66.10	67.85	66.10	67.18	807365
2021-09-07	67.69	69.93	67.53	68.99	3383831
2021-09-08	68.82	69.83	67.83	68.35	1903053
2021-09-09	68.35	70.00	68.29	69.17	1672406
2021-09-10	70.00	70.00	68.34	69.05	1230047
2021-09-13	69.25	69.73	67.69	68.83	1175496
2021-09-14	69.06	69.99	68.01	69.15	2029343
2021-09-15	69.17	71.92	67.33	71.17	3749404
2021-09-16	71.21	71.30	68.74	68.83	3078733
2021-09-17	68.88	70.18	66.59	67.79	14517144
2021-09-20	65.91	66.87	63.40	63.90	2190372
2021-09-21	64.45	66.01	64.30	64.78	2079964
2021-09-22	64.96	66.85	64.07	64.99	925105
2021-09-23	65.12	65.92	64.92	65.20	988822
2021-09-24	64.54	65.03	63.36	64.15	1407264
2021-09-27	63.71	64.00	62.43	62.77	1453997
2021-09-28	61.80	62.24	60.05	61.03	1498154
2021-09-29	61.58	62.37	60.07	60.11	853328
2021-09-30	60.63	61.46	59.89	60.64	754948
2021-10-01	60.79	61.64	59.81	61.40	604830
2021-10-04	60.85	61.00	57.75	58.88	880433
2021-10-05	59.01	59.29	58.57	58.71	1117431
2021-10-06	57.91	58.58	57.28	58.57	745667
2021-10-07	59.11	59.77	58.58	58.70	648773
2021-10-08	58.75	58.75	56.87	57.40	718746
2021-10-11	57.06	57.77	56.35	56.52	504630
2021-10-12	56.86	57.27	56.15	56.58	747752
2021-10-13	58.17	58.17	56.78	57.20	675989
2021-10-14	57.85	58.49	57.18	57.35	1011830
2021-10-15	57.20	57.68	56.81	57.44	858728
2021-10-18	57.21	57.31	55.80	56.52	934680
2021-10-19	56.97	57.91	56.60	57.89	535323
2021-10-20	58.44	58.54	57.48	57.79	778645
2021-10-21	57.92	58.51	57.65	58.35	485065
2021-10-22	58.59	59.53	58.57	59.07	438204
2021-10-25	59.00	59.33	57.84	58.41	629453
2021-10-26	58.96	59.64	58.66	58.84	451752
2021-10-27	58.84	59.26	57.76	57.79	428553
2021-10-28	57.82	59.10	57.66	59.09	398915
2021-10-29	58.79	59.70	58.79	59.15	487288
2021-11-01	59.30	59.96	58.03	58.50	435688
2021-11-02	58.75	58.75	57.13	58.34	1265167
2021-11-03	58.45	59.12	57.63	58.87	510203
2021-11-04	59.19	60.01	58.84	59.96	588174
2021-11-05	60.00	60.04	58.17	58.63	511959
2021-11-08	59.37	60.52	59.31	60.50	1231008
2021-11-09	62.37	62.37	59.00	60.26	1466543
2021-11-10	59.44	59.44	56.52	57.18	1528360
2021-11-11	57.57	58.37	56.57	56.76	772045
2021-11-12	57.10	57.42	56.05	56.96	1034757
2021-11-15	57.71	58.54	57.05	58.13	470262
2021-11-16	57.95	58.93	57.89	58.79	787350
2021-11-17	59.02	60.20	58.74	59.11	1249368
2021-11-18	58.68	58.68	56.24	56.55	1053600
2021-11-19	56.50	57.19	55.10	55.17	1054681
2021-11-22	55.42	56.39	51.44	51.53	1539713
2021-11-23	50.97	52.09	50.22	51.68	1041474
2021-11-24	52.49	52.49	49.85	50.96	1058154
2021-11-26	50.71	50.93	49.07	49.38	342300
2021-11-29	49.42	50.96	49.33	50.06	1060461
2021-11-30	49.98	50.44	47.78	47.99	1353930
2021-12-01	49.15	50.28	46.81	46.85	1367329
2021-12-02	46.48	48.11	46.48	47.22	776186
2021-12-03	48.15	48.91	45.87	46.65	1145258
2021-12-06	46.66	48.51	45.68	48.34	1336867
2021-12-07	49.04	50.84	49.04	49.71	1327424
2021-12-08	49.75	50.20	49.00	49.49	1034686
2021-12-09	49.21	49.80	47.50	47.63	775424
2021-12-10	48.20	49.01	47.18	47.34	691616
2021-12-13	47.20	48.44	47.00	47.62	793140
2021-12-14	46.84	48.84	46.41	46.98	653326
2021-12-15	46.77	48.05	45.99	48.04	831494
2021-12-16	48.35	49.50	46.85	47.00	1218317
2021-12-17	46.49	49.77	45.97	49.32	3028948
2021-12-20	48.15	48.69	47.20	47.48	502692
2021-12-21	48.22	49.57	47.46	49.57	724684
2021-12-22	49.60	50.19	49.01	49.91	629820
2021-12-23	49.45	50.25	48.96	49.81	377245
2021-12-27	49.83	50.09	49.32	49.75	285039
2021-12-28	49.71	50.44	48.57	48.74	582404
2021-12-29	48.60	48.89	47.70	48.66	431892
2021-12-30	48.66	49.81	48.40	49.00	933508
2021-12-31	48.83	49.90	48.26	48.33	479086
2022-01-03	48.35	48.91	46.91	48.55	982799
2022-01-04	48.45	48.45	45.07	46.05	1199264
2022-01-05	45.93	46.15	43.59	44.07	1347973
2022-01-06	44.00	44.54	42.78	43.95	1022666
2022-01-07	43.66	44.52	42.60	42.70	855282
2022-01-10	42.00	42.99	41.20	42.95	1256924
2022-01-11	42.90	44.71	42.42	43.49	1057331
2022-01-12	43.64	43.90	42.09	42.59	1035749
2022-01-13	42.63	42.98	40.27	40.39	998942
2022-01-14	40.10	41.07	38.34	39.28	752767
2022-01-18	38.65	39.78	38.36	38.82	1340246
2022-01-19	39.28	40.49	38.79	38.88	843278
2022-01-20	39.26	40.81	38.39	38.72	780151
2022-01-21	38.30	39.46	37.64	38.51	1312165
2022-01-24	37.51	39.87	36.64	39.80	1677780
2022-01-25	39.48	39.56	37.85	38.14	1602505
2022-01-26	38.84	40.01	37.53	37.84	1202404
2022-01-27	38.14	38.74	36.88	37.09	1323569
2022-01-28	37.20	38.20	36.05	38.13	1117660
2022-01-31	38.43	40.27	38.23	40.17	794349
2022-02-01	40.16	40.55	39.04	40.33	780176
2022-02-02	40.43	40.63	39.30	39.81	526043
2022-02-03	38.73	39.35	37.83	37.89	822497
2022-02-04	37.85	39.04	37.62	38.68	421447
2022-02-07	38.88	40.01	38.21	38.46	732632
2022-02-08	38.19	39.30	37.82	39.14	564085
2022-02-09	39.62	40.87	39.62	40.82	511303
2022-02-10	39.81	41.76	39.68	40.69	1009528
2022-02-11	40.69	41.57	39.51	39.66	1056197
2022-02-14	39.70	40.43	38.83	39.03	861291
2022-02-15	39.74	40.66	39.53	40.50	785860
2022-02-16	40.00	40.27	39.38	40.12	371206
2022-02-17	39.60	40.08	37.68	37.82	791146
2022-02-18	37.79	38.37	37.22	37.46	930719
2022-02-22	37.12	37.81	36.63	36.79	706319
2022-02-23	37.28	38.19	35.74	35.81	794670
2022-02-24	35.03	38.39	34.51	38.12	770750
2022-02-25	38.10	38.57	37.35	38.48	766379
2022-02-28	38.21	39.15	37.32	38.39	1252628
2022-03-01	39.72	41.62	38.37	38.65	1532494
2022-03-02	40.00	40.98	39.01	40.73	1163464
2022-03-03	40.98	41.13	39.45	39.97	812214
2022-03-04	39.71	40.12	37.72	38.04	503336
2022-03-07	38.20	38.75	36.73	36.83	956348
2022-03-08	36.30	37.27	35.79	36.43	1734979
2022-03-09	37.12	38.06	36.48	37.86	951380
2022-03-10	37.16	38.19	36.09	37.25	597002
2022-03-11	37.63	38.14	36.44	36.44	821894
2022-03-14	36.29	36.80	34.45	34.67	1314830
2022-03-15	34.64	35.42	34.51	35.40	999723
2022-03-16	36.12	37.67	35.96	37.50	691103
2022-03-17	37.34	39.26	36.94	39.26	1006247
2022-03-18	39.42	41.45	39.24	40.97	1633039
2022-03-21	40.43	41.05	39.95	40.65	1221680
2022-03-22	40.48	42.23	40.01	41.97	1316457
2022-03-23	41.41	42.32	40.64	41.45	1081354
2022-03-24	41.67	42.03	40.75	41.98	865645
2022-03-25	42.59	42.59	41.20	41.85	866564
2022-03-28	41.75	43.52	41.75	43.51	1046592
2022-03-29	44.07	45.70	43.94	45.34	1156354
2022-03-30	44.85	45.34	44.14	44.46	484662
2022-03-31	44.46	45.69	43.99	44.18	653265
2022-04-01	44.13	44.75	43.79	44.25	912007
2022-04-04	44.25	45.44	44.20	44.85	684169
2022-04-05	44.56	44.96	43.45	44.00	1318301
2022-04-06	43.23	43.71	41.84	42.55	931484
2022-04-07	42.34	44.15	41.93	43.16	861250
2022-04-08	42.88	43.10	42.34	42.63	769474
2022-04-11	42.11	42.90	41.87	42.30	679321
2022-04-12	42.85	43.46	42.01	42.22	1183870
2022-04-13	42.13	43.23	42.00	42.77	674585
2022-04-14	42.52	42.76	42.01	42.18	855384
2022-04-18	41.86	42.44	41.11	42.23	835144
2022-04-19	42.06	44.57	41.85	44.38	1398454
2022-04-20	44.69	44.69	43.16	43.50	1451171
2022-04-21	43.91	45.03	43.01	43.54	2184735
2022-04-22	43.60	44.63	41.77	41.81	1236225
2022-04-25	41.42	43.40	41.11	43.32	1523282
2022-04-26	42.89	43.10	41.39	41.48	982596
2022-04-27	41.48	42.45	40.93	41.16	1225561
2022-04-28	41.67	43.96	41.53	43.49	964382
2022-04-29	43.03	43.77	42.36	42.39	784639
2022-05-02	42.21	42.93	40.77	41.29	995752
2022-05-03	41.18	42.18	40.73	41.23	789001
2022-05-04	41.14	41.52	39.26	41.26	1434798
2022-05-05	40.63	41.30	38.45	38.57	1423885
2022-05-06	37.91	39.40	36.77	38.49	1256181
2022-05-09	37.46	37.80	36.01	36.18	1745222
2022-05-10	37.75	37.96	31.09	31.25	1891921
2022-05-11	30.87	31.00	26.32	27.72	3162930
2022-05-12	27.12	30.74	27.12	30.73	2857410
2022-05-13	31.25	33.00	31.25	32.09	1604852
2022-05-16	31.68	32.13	30.92	30.99	1521377
2022-05-17	31.84	32.22	30.13	31.39	1143886
2022-05-18	30.84	31.57	30.36	30.85	1115015
2022-05-19	30.59	32.98	30.53	32.29	1645497
2022-05-20	33.49	33.77	31.67	32.81	1775291
2022-05-23	32.85	32.99	30.61	31.86	1065244
2022-05-24	31.27	31.80	29.97	30.64	849709
2022-05-25	30.52	31.99	30.13	31.79	917567
2022-05-26	31.59	33.15	31.40	33.01	1002313
2022-05-27	33.54	34.30	33.53	33.96	976756
2022-05-31	34.13	34.74	33.36	34.38	3150930
2022-06-01	34.61	35.40	33.67	34.37	1020999
2022-06-02	34.25	35.72	34.25	35.71	793978
2022-06-03	35.14	35.85	34.61	35.41	569747
2022-06-06	35.40	35.88	34.60	35.17	676506
2022-06-07	34.75	36.05	34.61	35.78	611501
2022-06-08	35.80	36.36	34.99	35.20	1031410
2022-06-09	34.93	34.97	34.05	34.22	635161
2022-06-10	33.46	33.88	32.25	33.06	607241
2022-06-13	31.76	32.20	30.54	30.96	1220263
2022-06-14	31.00	31.67	30.59	30.83	827566
2022-06-15	31.29	32.93	30.64	32.33	1297840
2022-06-16	31.16	31.86	30.34	30.80	1618111
2022-06-17	31.04	32.87	30.81	32.36	3007518
2022-06-21	32.53	33.19	31.76	31.83	1147490
2022-06-22	31.48	32.56	30.98	31.92	800110
2022-06-23	32.29	34.43	32.15	34.42	835662
2022-06-24	34.73	35.80	34.69	35.58	2598863
2022-06-27	35.56	35.62	34.73	35.16	684468
2022-06-28	35.10	36.50	34.08	34.18	556491
2022-06-29	34.20	34.31	33.28	33.79	617152
2022-06-30	33.35	34.31	32.52	33.30	611700
2022-07-01	33.56	34.08	33.12	33.64	615454
2022-07-05	33.14	35.36	32.70	35.35	594878
2022-07-06	35.49	35.50	34.75	34.95	667511
2022-07-07	34.89	35.92	34.89	35.85	479378
2022-07-08	35.24	36.18	34.87	36.00	437075
2022-07-11	35.47	35.71	34.51	35.14	338387
2022-07-12	35.11	35.54	33.54	33.81	782275
2022-07-13	32.75	33.82	32.66	33.47	590846
2022-07-14	33.07	33.39	32.09	32.58	653334
2022-07-15	33.16	34.29	32.84	34.25	530002
2022-07-18	34.70	34.91	33.83	34.13	761661
2022-07-19	34.72	35.34	34.32	35.28	422880
2022-07-20	35.55	37.51	35.48	37.22	563430
2022-07-21	36.68	37.55	36.26	37.44	604838
2022-07-22	37.14	37.34	36.38	36.69	419227
2022-07-25	36.73	36.97	35.66	36.70	374250
2022-07-26	36.66	36.66	35.09	36.50	504742
2022-07-27	36.68	38.21	36.68	38.00	546898
2022-07-28	37.64	38.99	37.11	38.78	903801
2022-07-29	38.88	39.83	38.00	39.60	738593
2022-08-01	38.92	39.56	38.43	39.26	396358
2022-08-02	38.87	39.94	38.87	39.43	392270
2022-08-03	39.80	40.72	39.46	40.14	671137
2022-08-04	40.26	41.19	39.78	41.08	614711
2022-08-05	40.61	41.57	39.73	41.05	404422
2022-08-08	41.35	41.75	40.55	40.73	990012
2022-08-09	40.00	41.16	39.30	40.27	773113
2022-08-10	38.51	41.37	38.50	41.16	1652510
2022-08-11	41.60	41.69	40.31	40.50	736111
2022-08-12	40.86	41.29	40.30	41.16	524201
2022-08-15	40.78	41.57	40.31	41.52	779481
2022-08-16	41.25	41.72	40.35	41.45	815284
2022-08-17	41.00	41.00	39.54	40.09	842835
2022-08-18	39.83	40.44	39.69	40.27	573383
2022-08-19	39.92	39.94	38.61	38.97	515560
2022-08-22	38.33	38.67	37.51	38.51	706261
2022-08-23	38.64	38.64	37.57	38.09	623444
2022-08-24	38.32	38.91	38.32	38.52	404208
2022-08-25	38.80	39.01	38.36	38.83	570120
2022-08-26	38.84	39.06	37.19	37.29	454182
2022-08-29	36.70	37.32	36.70	37.15	529110
2022-08-30	37.48	37.82	36.31	36.69	551426
2022-08-31	37.08	37.27	36.37	36.77	985330
2022-09-01	36.31	36.55	35.06	35.87	705326
2022-09-02	36.48	36.48	35.40	36.10	594342
2022-09-06	36.10	36.22	34.71	34.96	1732568
2022-09-07	34.83	37.06	34.83	37.01	664423
2022-09-08	36.62	38.36	36.39	38.30	890715
2022-09-09	39.05	39.09	38.17	38.47	1197194
2022-09-12	38.54	38.61	37.38	37.54	870957
2022-09-13	36.32	36.65	35.66	35.75	871097
2022-09-14	35.75	35.87	34.98	35.24	856928
2022-09-15	34.74	35.56	34.49	34.71	1373466
2022-09-16	34.07	34.30	33.58	33.65	2523037
2022-09-19	33.50	33.60	32.20	33.20	1054229
2022-09-20	32.83	33.61	32.69	32.71	677779
2022-09-21	32.98	33.58	32.37	32.37	440081
2022-09-22	32.10	32.22	31.67	31.77	471025
2022-09-23	31.40	31.47	30.51	31.09	824498
2022-09-26	31.07	32.66	31.04	31.80	1259331
2022-09-27	32.35	32.39	31.07	31.33	679468
2022-09-28	31.52	31.81	30.91	31.64	842328
2022-09-29	31.25	31.77	30.93	31.28	664693
2022-09-30	31.28	31.93	30.53	30.59	672421
2022-10-03	30.76	32.67	30.76	32.42	1038930
2022-10-04	33.22	34.59	32.94	34.57	1294907
2022-10-05	34.04	34.61	33.78	34.24	1096204
2022-10-06	34.07	34.50	33.92	34.07	542447
2022-10-07	33.54	33.95	32.89	33.17	666400
2022-10-10	33.31	33.31	32.13	32.47	706950
2022-10-11	32.46	32.58	31.33	31.75	785574
2022-10-12	31.88	32.28	31.29	32.02	714449
2022-10-13	31.04	32.50	30.56	32.08	745789
2022-10-14	32.40	32.81	31.12	31.16	822305
2022-10-17	32.35	32.77	32.02	32.51	710793
2022-10-18	33.60	34.13	32.97	33.56	631000
2022-10-19	33.30	33.69	32.82	33.31	508510
2022-10-20	33.58	34.32	33.17	33.42	510618
2022-10-21	33.47	34.29	32.58	34.20	514097
2022-10-24	34.39	34.64	33.71	34.57	642882
2022-10-25	34.61	35.72	34.56	35.56	930711
2022-10-26	35.29	36.00	34.63	35.33	668478
2022-10-27	35.88	36.11	34.85	35.08	759031
2022-10-28	34.97	35.46	34.63	35.42	579991
2022-10-31	35.06	35.51	34.69	35.28	733162
2022-11-01	35.63	35.81	34.20	34.20	542875
2022-11-02	34.19	34.19	32.00	32.03	748914
2022-11-03	31.90	32.93	31.80	32.88	1023759
2022-11-04	33.30	33.46	31.85	33.05	1097956
2022-11-07	32.90	33.94	31.75	33.86	1260329
2022-11-08	34.06	36.32	33.35	35.10	1720026
2022-11-09	35.01	35.01	33.95	34.43	1415221
2022-11-10	36.86	39.02	36.86	38.58	1953616
2022-11-11	38.40	39.44	38.09	38.73	1529878
2022-11-14	38.65	39.29	38.08	38.72	1505758
2022-11-15	39.57	40.00	39.38	39.93	1078269
2022-11-16	39.26	39.60	38.75	39.40	773198
2022-11-17	38.54	39.11	38.29	38.83	740175
2022-11-18	39.57	39.63	38.23	38.54	772532
2022-11-21	38.39	38.56	37.64	37.85	702751
2022-11-22	37.90	38.15	37.12	38.08	569453
2022-11-23	37.83	38.76	37.41	38.31	604444
2022-11-25	38.12	38.73	38.09	38.55	326653
2022-11-28	38.25	38.55	37.99	38.07	489546
2022-11-29	37.95	38.15	37.33	37.50	639639
2022-11-30	37.54	39.86	37.54	39.61	1543289
2022-12-01	39.49	40.12	38.63	40.07	1187051
2022-12-02	39.51	40.77	39.12	40.28	938042
2022-12-05	39.92	40.09	39.08	39.57	780867
2022-12-06	39.46	39.58	37.96	38.24	1066305
2022-12-07	38.21	38.80	38.04	38.49	849800
2022-12-08	38.74	39.73	38.62	39.38	833915
2022-12-09	39.25	40.13	38.95	39.63	803859
2022-12-12	39.55	40.50	39.29	39.80	994298
2022-12-13	40.00	40.95	39.17	39.44	1271151
2022-12-14	39.61	40.36	38.91	39.37	715834
2022-12-15	38.53	38.88	37.70	37.71	646895
2022-12-16	37.26	38.06	36.98	37.33	1255753
2022-12-19	37.17	37.58	36.79	37.10	776106
2022-12-20	36.99	37.29	36.68	37.00	585023
2022-12-21	37.03	37.65	36.61	37.57	543889
2022-12-22	37.30	37.35	36.42	36.88	464491
2022-12-23	36.60	36.92	36.25	36.79	543026
2022-12-27	36.81	37.14	36.10	36.43	472231
2022-12-28	36.25	36.78	35.78	35.89	497875
2022-12-29	36.20	37.41	35.53	37.10	809551
2022-12-30	36.57	37.07	36.08	36.96	696611
2023-01-03	38.03	38.38	36.40	36.73	792841
2023-01-04	37.00	37.12	36.09	36.82	513845
2023-01-05	36.39	36.45	34.64	34.70	1299259
2023-01-06	34.78	35.44	33.75	35.41	885215
2023-01-09	35.84	36.71	35.64	36.43	1122543
2023-01-10	36.10	37.33	36.10	37.24	664284
2023-01-11	37.50	38.24	37.21	38.20	844855
2023-01-12	38.16	38.46	37.12	37.66	582803
2023-01-13	37.40	38.02	37.12	37.98	497122
2023-01-17	37.82	38.26	37.64	38.14	602790
2023-01-18	38.37	38.88	37.43	37.77	583828
2023-01-19	37.38	37.83	36.96	37.10	479198
2023-01-20	37.46	38.38	37.32	38.30	503111
2023-01-23	38.39	38.91	37.97	38.89	649311
2023-01-24	38.54	38.77	38.14	38.32	542431
2023-01-25	37.61	38.32	36.59	38.06	550892
2023-01-26	38.68	39.16	38.21	38.59	581424
2023-01-27	38.37	39.30	38.22	39.16	816696
2023-01-30	38.69	39.06	38.28	38.80	675460
2023-01-31	38.83	39.10	38.72	39.05	562744
2023-02-01	39.00	40.60	38.80	40.59	932383
2023-02-02	40.94	42.34	40.59	42.27	1313709
2023-02-03	41.38	42.12	40.54	41.38	902598
2023-02-06	40.93	41.31	40.69	40.91	524247
2023-02-07	40.93	41.64	40.53	41.54	545775
2023-02-08	41.37	41.82	40.37	40.56	467211
2023-02-09	41.28	41.28	40.21	40.26	715978
2023-02-10	39.90	39.98	39.01	39.10	505853
2023-02-13	39.36	39.57	39.10	39.29	708381
2023-02-14	39.06	41.06	38.97	40.95	658663
2023-02-15	40.81	41.83	40.64	41.70	343846
2023-02-16	40.98	41.56	40.48	40.98	502980
2023-02-17	40.84	41.06	40.44	40.89	656963
2023-02-21	40.32	40.99	39.80	40.01	644075
2023-02-22	40.25	40.69	39.78	40.01	582344
2023-02-23	40.55	40.95	40.17	40.87	511361
2023-02-24	40.22	40.65	39.35	39.49	551072
2023-02-27	39.85	40.06	38.96	39.21	811455
2023-02-28	38.58	41.67	38.38	40.46	1385809
2023-03-01	40.50	40.55	39.50	39.86	950701
2023-03-02	39.82	41.91	39.62	41.71	1415883
2023-03-03	41.88	42.58	41.55	42.48	954326
2023-03-06	42.79	42.79	40.80	40.98	857647
2023-03-07	40.90	41.09	39.56	40.01	908476
2023-03-08	39.91	40.35	39.91	39.98	823996
2023-03-09	40.12	40.66	39.32	39.56	814391
2023-03-10	39.46	39.61	37.84	38.28	769806
2023-03-13	37.89	39.08	37.21	38.92	911831
2023-03-14	39.58	40.46	39.54	40.00	912328
2023-03-15	39.54	40.37	39.03	40.32	897656
2023-03-16	40.08	41.39	40.02	40.99	799517
2023-03-17	41.20	41.55	40.73	40.98	1042574
2023-03-20	41.00	41.39	40.64	41.28	974293
2023-03-21	41.41	41.96	41.30	41.84	616319
2023-03-22	41.71	41.80	40.42	40.44	779510
2023-03-23	40.71	41.69	40.71	41.27	592758
2023-03-24	41.39	41.53	40.87	41.43	531449
2023-03-27	41.46	42.06	41.30	41.49	704368
2023-03-28	41.39	41.76	41.02	41.49	546943
2023-03-29	41.98	42.27	41.68	42.17	635088
2023-03-30	42.56	42.58	42.18	42.27	512507
2023-03-31	42.48	43.00	42.27	42.99	1367811
2023-04-03	42.62	43.32	42.44	43.28	711636
2023-04-04	43.28	43.43	42.52	42.59	526879
2023-04-05	42.63	42.82	41.24	41.86	535739
2023-04-06	41.46	42.09	41.19	41.76	548956
2023-04-10	41.25	42.02	41.03	42.01	359033
2023-04-11	41.78	42.10	41.50	41.83	404109
2023-04-12	42.26	42.56	41.62	41.71	710514
2023-04-13	42.00	42.85	42.00	42.58	513237
2023-04-14	42.31	42.86	41.88	42.50	286753
2023-04-17	42.32	42.85	42.09	42.72	413067
2023-04-18	43.00	43.57	42.85	43.55	697714
2023-04-19	43.12	43.61	42.86	43.23	650585
2023-04-20	42.77	43.00	42.09	42.35	796165
2023-04-21	42.52	42.98	42.32	42.65	409850
2023-04-24	42.61	42.87	41.85	42.20	429602
2023-04-25	42.12	42.12	40.89	40.89	644831
2023-04-26	41.44	41.62	40.92	41.38	735210
2023-04-27	41.93	42.20	41.70	42.18	716959
2023-04-28	42.03	42.60	41.47	42.56	785746
2023-05-01	42.33	43.04	42.22	42.78	613709
2023-05-02	42.77	42.77	41.44	41.51	1009572
2023-05-03	41.71	43.38	41.67	42.57	783214
2023-05-04	42.65	42.85	42.12	42.24	508098
2023-05-05	42.70	42.90	42.00	42.60	942652
2023-05-08	42.37	42.59	41.59	42.07	1487067
2023-05-09	42.11	46.97	42.11	46.31	2748231
2023-05-10	46.38	46.41	44.77	45.89	1459364
2023-05-11	45.07	45.67	44.78	45.22	1317759
2023-05-12	45.03	45.27	44.46	45.07	754930
2023-05-15	45.11	45.91	45.05	45.83	657949
2023-05-16	45.71	46.12	45.24	45.48	901385
2023-05-17	45.62	45.94	45.37	45.65	691897
2023-05-18	45.91	46.65	45.85	46.58	639658
2023-05-19	46.78	46.78	45.73	46.06	614448
2023-05-22	46.16	47.21	46.16	46.90	1019615
2023-05-23	46.52	47.70	46.36	46.38	1037619
2023-05-24	45.84	47.47	45.81	47.06	1410776
2023-05-25	47.51	47.99	47.28	47.47	1046066
2023-05-26	47.72	48.29	47.36	47.82	924450
2023-05-30	48.26	49.26	48.13	48.49	1398664
2023-05-31	48.38	49.05	47.98	48.78	3922303
2023-06-01	48.27	49.65	48.27	49.39	1144339
2023-06-02	49.72	50.35	49.34	49.96	1831042
2023-06-05	49.80	50.35	49.55	50.27	919441
2023-06-06	50.09	50.60	49.80	50.22	751612
2023-06-07	50.01	50.67	49.19	49.24	967311
2023-06-08	49.36	50.08	48.78	50.06	968017
2023-06-09	50.08	51.12	49.98	50.64	1047170
2023-06-12	51.00	51.95	50.67	51.87	933619
2023-06-13	52.00	52.87	51.78	52.84	1390056
2023-06-14	53.09	53.87	52.85	53.42	1295603
2023-06-15	53.21	54.16	53.07	54.02	1104552
2023-06-16	54.21	54.24	53.20	53.29	1724173
2023-06-20	52.90	53.83	52.25	53.00	811178
2023-06-21	52.72	52.90	52.15	52.58	700576
2023-06-22	52.50	52.68	52.06	52.59	631680
2023-06-23	52.21	52.38	51.62	51.72	2438435
2023-06-26	51.66	52.37	51.66	51.79	640371
2023-06-27	52.00	52.82	51.81	52.72	784757
2023-06-28	52.73	53.42	52.69	53.29	850886
2023-06-29	53.20	53.45	52.78	53.15	523769
2023-06-30	53.66	54.52	53.56	54.23	968185
2023-07-03	54.00	54.20	52.89	53.13	461926
2023-07-05	52.90	52.90	52.31	52.54	1122910
2023-07-06	51.68	51.79	51.01	51.39	986879
2023-07-07	51.20	51.86	51.20	51.47	673477
2023-07-10	51.17	52.74	51.16	52.53	533458
2023-07-11	52.52	53.14	52.28	53.08	465436
2023-07-12	53.62	53.79	53.10	53.34	606149
2023-07-13	53.67	54.37	53.54	54.20	483905
2023-07-14	54.20	54.37	53.81	53.92	489665
2023-07-17	54.00	55.37	53.91	55.10	925445
2023-07-18	54.85	55.20	54.37	54.81	486301
2023-07-19	55.00	55.26	53.46	53.94	846997
2023-07-20	54.00	54.55	53.52	53.97	794510
2023-07-21	54.58	54.89	53.74	53.87	449037
2023-07-24	53.83	53.87	52.83	53.18	691842
2023-07-25	53.06	53.99	52.89	53.75	742631
2023-07-26	53.68	53.68	52.63	53.09	533211
2023-07-27	53.61	53.65	52.39	52.78	776194
2023-07-28	53.08	53.76	52.85	53.30	650449
2023-07-31	53.34	53.88	52.96	53.88	725714
2023-08-01	53.55	54.06	52.94	53.81	613355
2023-08-02	53.05	53.12	51.37	51.79	802447
2023-08-03	51.57	52.03	51.35	51.62	802818
2023-08-04	51.85	52.22	51.18	51.67	728922
2023-08-07	51.88	52.09	50.95	51.04	1456501
2023-08-08	52.80	52.94	50.25	50.65	1178736
2023-08-09	50.24	50.29	47.58	47.85	1410963
2023-08-10	48.22	48.33	47.44	47.92	1327277
2023-08-11	47.57	47.81	46.51	46.76	1533732
2023-08-14	46.55	47.20	46.22	47.19	1031203
2023-08-15	47.48	47.59	46.73	46.87	701682
2023-08-16	46.85	47.80	46.72	46.76	1181364
2023-08-17	46.76	46.82	45.41	45.44	971721
2023-08-18	44.94	45.96	44.76	45.91	1095890
2023-08-21	46.04	46.48	45.87	46.14	893444
2023-08-22	46.61	46.67	45.95	46.52	635969
2023-08-23	46.63	47.60	46.37	47.41	566450
2023-08-24	47.88	47.88	46.34	46.54	640861
2023-08-25	46.58	47.67	46.42	47.35	566498
2023-08-28	47.48	48.56	47.48	48.06	1031326
2023-08-29	47.88	49.48	47.70	49.15	681441
2023-08-30	49.22	50.02	49.16	49.80	776876
2023-08-31	50.00	50.31	49.79	49.91	1141958
2023-09-01	50.19	50.85	50.07	50.18	873327
2023-09-05	49.94	50.15	49.44	49.73	830494
2023-09-06	49.66	50.28	49.47	50.16	567240
2023-09-07	49.59	50.24	49.02	49.77	880842
2023-09-08	49.82	50.24	48.92	49.02	617265
2023-09-11	49.51	49.51	49.49	49.49	98925
2023-09-12	48.90	49.15	48.26	48.26	724205
2023-09-13	48.26	48.83	48.22	48.61	651886
2023-09-14	48.75	49.47	48.55	49.40	787209
2023-09-15	49.28	49.70	48.83	49.54	3323450
2023-09-18	49.22	50.42	49.14	50.02	1016252
2023-09-19	49.91	50.03	48.06	48.94	1087147
2023-09-20	49.10	49.82	48.89	48.94	644559
2023-09-21	48.35	48.59	47.89	48.13	957419
2023-09-22	48.23	49.54	48.15	48.82	1007717
2023-09-25	48.67	49.54	48.10	49.28	577903
2023-09-26	49.05	50.00	47.99	48.33	783734
2023-09-27	48.50	49.45	48.40	49.22	864143
2023-09-28	49.02	50.39	48.72	50.01	782532
2023-09-29	50.37	51.38	49.97	50.16	954502
2023-10-02	50.10	50.60	49.81	49.95	765884
2023-10-03	49.52	50.16	48.72	49.01	860366
2023-10-04	49.33	51.10	49.33	51.08	1235514
2023-10-05	51.00	51.72	50.48	51.43	1274301
2023-10-06	50.86	52.89	50.16	52.36	1194225
2023-10-09	51.95	53.03	51.80	52.95	784234
2023-10-10	52.82	53.96	52.79	52.89	1352111
2023-10-11	53.14	54.01	53.12	53.71	1077962
2023-10-12	53.79	53.99	52.48	53.07	1591755
2023-10-13	53.05	53.06	52.21	52.38	1101536
2023-10-16	52.75	53.53	52.44	53.07	791224
2023-10-17	52.54	54.16	52.50	53.98	1251438
2023-10-18	53.65	53.82	53.04	53.08	690943
2023-10-19	53.36	53.58	51.25	51.36	865334
2023-10-20	51.16	51.16	49.53	50.02	1028633
2023-10-23	49.78	50.60	49.03	49.74	760281
2023-10-24	49.90	50.49	49.71	50.27	923692
2023-10-25	49.99	50.38	48.80	48.90	1005707
2023-10-26	48.99	49.67	48.27	48.72	705935
2023-10-27	48.79	49.11	48.01	48.33	667890
2023-10-30	48.90	48.90	48.01	48.45	855092
2023-10-31	48.50	48.88	48.05	48.64	643249
2023-11-01	48.47	48.92	47.47	48.02	1119364
2023-11-02	48.44	48.94	47.30	47.95	1728132
2023-11-03	47.98	49.63	47.98	49.35	1092329
2023-11-06	49.15	49.32	47.47	48.00	1750507
2023-11-07	50.54	53.50	49.00	52.03	2104277
2023-11-08	52.10	52.26	51.24	51.36	1152692
2023-11-09	51.50	51.73	50.16	50.39	665480
2023-11-10	50.60	52.00	50.44	51.90	630542
2023-11-13	51.40	51.74	50.88	51.61	648136
2023-11-14	52.50	53.48	52.40	53.26	1075700
2023-11-15	53.43	53.84	52.68	53.09	664222
2023-11-16	53.03	53.23	52.62	53.09	496944
2023-11-17	52.61	53.01	52.28	52.89	697643
2023-11-20	52.98	53.79	52.89	53.00	911265
2023-11-21	52.88	53.31	52.15	52.64	725868
2023-11-22	53.07	53.15	52.02	52.08	947566
2023-11-24	51.87	52.54	51.45	52.26	346923
2023-11-27	52.00	52.20	51.58	51.67	778285
2023-11-28	51.55	52.23	51.35	51.95	615175
2023-11-29	52.54	53.28	52.43	52.63	628787
2023-11-30	52.68	52.82	51.40	52.06	1650222
2023-12-01	51.92	52.98	51.86	52.96	804513
2023-12-04	52.60	52.85	52.02	52.70	1081519
2023-12-05	52.52	52.59	51.31	52.13	1343111
2023-12-06	52.00	54.13	51.62	51.62	1646369
2023-12-07	51.53	51.61	49.03	50.64	1357058
2023-12-08	50.48	51.12	50.25	50.59	1196739
2023-12-11	50.38	51.00	50.35	50.44	1223074
2023-12-12	50.37	50.57	49.77	50.52	1048612
2023-12-13	50.63	51.92	50.05	51.53	1120401
2023-12-14	51.95	52.35	50.65	51.29	1319910
2023-12-15	51.43	51.45	49.43	50.25	2171117
2023-12-18	50.25	51.02	50.14	50.64	962603
2023-12-19	50.79	51.33	50.68	51.12	902339
2023-12-20	50.63	51.43	50.35	50.52	699013
2023-12-21	51.08	51.48	50.80	51.36	427695
2023-12-22	51.71	53.00	51.61	52.60	994658
2023-12-26	52.66	53.25	52.46	53.02	730225
2023-12-27	52.79	53.11	52.72	52.95	374382
2023-12-28	52.98	53.05	52.34	52.73	473853
2023-12-29	52.60	52.93	52.09	52.18	354360
2024-01-02	51.52	51.66	49.19	49.36	1154714
2024-01-03	48.89	48.89	46.87	47.07	1418905
2024-01-04	47.07	47.48	46.57	46.95	2140863
2024-01-05	46.69	47.29	46.34	46.73	1701859
2024-01-08	47.08	48.40	46.67	48.39	1095452
2024-01-09	48.20	48.20	47.22	47.41	1188640
2024-01-10	47.41	47.77	47.35	47.57	953229
2024-01-11	47.66	48.82	47.53	48.65	736903
2024-01-12	48.85	49.22	48.35	48.65	840693
2024-01-16	48.13	48.68	47.86	48.66	875496
2024-01-17	48.24	48.60	47.81	48.59	878057
2024-01-18	48.79	49.18	48.61	48.98	805484
2024-01-19	49.32	50.29	48.62	50.27	1068870
2024-01-22	50.51	51.40	50.18	50.92	811107
2024-01-23	51.06	51.15	50.66	50.81	866873
2024-01-24	51.29	51.36	50.30	50.52	683508
2024-01-25	50.76	51.26	49.94	50.05	681888
2024-01-26	50.03	50.43	49.96	50.27	477396
2024-01-29	50.33	51.72	50.10	51.71	848783
2024-01-30	51.49	52.32	51.48	52.03	1151792
2024-01-31	51.64	51.64	50.40	50.40	961964
2024-02-01	50.79	51.48	50.35	51.36	683093
2024-02-02	51.25	51.78	51.04	51.50	535921
2024-02-05	51.53	51.69	50.56	50.62	841825
2024-02-06	50.94	51.48	50.60	50.94	666173
2024-02-07	51.35	52.32	50.88	51.93	840801
2024-02-08	51.92	52.93	51.72	52.33	650346
2024-02-09	52.81	52.98	52.30	52.83	458941
2024-02-12	52.55	52.60	51.46	51.49	523775
2024-02-13	50.19	50.61	49.36	49.66	696181
2024-02-14	50.17	51.74	50.14	51.56	701362
2024-02-15	52.07	52.51	51.66	52.32	834225
2024-02-16	52.11	54.23	51.92	53.16	1942614
2024-02-20	52.67	53.03	51.82	52.33	876995
2024-02-21	51.35	51.60	50.81	51.53	936518
2024-02-22	52.50	52.99	52.11	52.66	782003
2024-02-23	52.76	52.90	51.82	52.18	778980
2024-02-26	53.12	53.12	52.13	52.49	1244250
2024-02-27	53.05	53.30	49.36	49.46	2083777
2024-02-28	48.78	50.87	48.46	50.82	2004272
2024-02-29	51.05	51.50	50.63	51.37	2455327
2024-03-01	51.29	51.70	50.62	51.16	1229833
2024-03-04	51.21	51.72	50.96	51.25	1362860
2024-03-05	50.84	51.00	47.94	48.08	1701538
2024-03-06	48.96	50.32	48.80	49.84	1956190
2024-03-07	50.14	50.48	49.06	49.65	1245796
2024-03-08	49.67	50.26	49.35	49.40	1339967
2024-03-11	49.43	49.54	48.69	48.74	832765
2024-03-12	48.89	49.45	48.54	48.89	1434059
2024-03-13	48.98	49.40	48.58	48.68	1015716
2024-03-14	48.69	48.89	48.34	48.82	1049806
2024-03-15	48.52	48.84	48.39	48.79	1433784
2024-03-18	48.92	49.66	48.79	48.87	1076618
2024-03-19	48.36	50.25	48.36	50.16	1279764
2024-03-20	50.52	51.27	50.44	50.79	689975
2024-03-21	50.86	52.41	50.79	51.67	1143909
2024-03-22	51.89	52.37	51.47	51.86	1088160
2024-03-25	51.54	51.96	51.03	51.19	759965
2024-03-26	51.36	51.76	51.03	51.09	642568
2024-03-27	51.76	51.98	51.28	51.58	570632
2024-03-28	52.00	52.62	51.64	52.22	824744
2024-04-01	51.88	52.11	50.12	50.37	778245
2024-04-02	49.52	50.78	49.40	50.13	1311081
2024-04-03	49.84	50.56	49.26	49.29	1162771
2024-04-04	49.73	50.95	48.96	49.08	1057705
2024-04-05	49.04	49.85	48.70	49.52	1113936
2024-04-08	49.52	50.52	49.52	50.41	915047
2024-04-09	50.35	50.77	50.35	50.73	796251
2024-04-10	49.60	50.25	49.20	49.83	1115947
2024-04-11	50.07	50.65	49.86	49.94	1560107
2024-04-12	49.39	49.62	47.80	48.17	1736793
2024-04-15	48.60	48.74	47.44	47.55	974399
2024-04-16	47.46	49.54	46.85	48.90	2937726
2024-04-17	49.25	51.43	49.06	50.11	4239420
2024-04-18	51.16	54.17	49.29	52.06	11920889
2024-04-19	51.86	52.62	51.04	52.46	4315689
2024-04-22	52.92	53.29	52.20	53.20	2409407
2024-04-23	53.51	55.00	53.44	54.42	2385298
2024-04-24	54.24	54.97	53.98	54.44	1034306
2024-04-25	53.56	54.68	53.31	54.37	987864
2024-04-26	54.87	54.98	53.96	53.99	904349
2024-04-29	54.24	54.43	53.28	53.56	1104895
2024-04-30	53.53	53.81	52.48	52.53	1078874
2024-05-01	52.42	52.55	51.38	51.47	1060087
2024-05-02	51.72	52.11	51.50	51.74	997958
2024-05-03	52.34	53.41	52.34	53.24	873200
2024-05-06	53.32	53.75	53.21	53.54	1353631
2024-05-07	54.00	55.07	53.66	54.93	2106363
2024-05-08	54.74	54.83	53.77	54.36	1015484
2024-05-09	54.61	55.06	54.35	55.01	871618
2024-05-10	55.10	55.72	55.08	55.48	886596
2024-05-13	55.75	55.95	54.78	54.84	932529
2024-05-14	54.85	55.53	54.60	55.49	915910
2024-05-15	55.60	56.43	55.50	55.60	1205856
2024-05-16	55.60	56.21	55.15	56.08	948711
2024-05-17	56.13	56.49	55.81	56.46	894811
2024-05-20	56.50	57.13	56.15	57.05	1268471
2024-05-21	57.05	57.19	56.45	56.72	897982
2024-05-22	52.50	53.71	51.96	53.25	3679759
2024-05-23	53.08	53.46	52.28	52.68	2564858
2024-05-24	52.58	53.46	52.41	53.29	1135078
2024-05-28	53.40	53.47	52.07	52.72	1648837
2024-05-29	52.04	52.67	51.07	51.97	1358955
2024-05-30	51.52	52.03	50.09	50.24	1281152
2024-05-31	50.24	51.37	49.17	50.24	4548925
2024-06-03	49.98	50.63	49.12	49.69	1927644
2024-06-04	49.76	50.74	49.52	49.59	1382252
2024-06-05	50.11	50.94	50.07	50.67	1477776
2024-06-06	50.47	50.69	49.76	50.38	1691952
2024-06-07	50.16	50.92	49.68	50.82	1098989
2024-06-10	49.99	50.07	48.08	48.95	1388932
2024-06-11	48.85	50.77	48.58	50.70	1399354
2024-06-12	51.50	52.42	51.05	51.38	1180967
2024-06-13	51.49	51.49	50.22	50.44	1245989
2024-06-14	50.41	50.77	49.85	50.19	1308491
2024-06-17	50.15	51.32	50.13	51.27	1141543
2024-06-18	51.23	52.00	50.68	51.87	2017847
2024-06-20	51.78	52.12	51.18	51.39	2197223
2024-06-21	51.49	51.94	50.72	51.57	3302612
2024-06-24	51.44	51.72	50.28	50.37	2052257
2024-06-25	50.61	50.80	50.17	50.26	2582612
2024-06-26	50.11	50.55	49.84	49.84	811806
2024-06-27	49.84	50.35	49.46	49.68	1143131
2024-06-28	49.98	50.35	48.97	49.36	4350393
2024-07-01	49.38	50.13	48.96	49.03	719148
2024-07-02	49.33	49.98	48.79	49.25	800250
2024-07-03	49.21	49.79	49.20	49.46	375218
2024-07-05	49.36	49.54	49.12	49.48	635247
2024-07-08	49.48	49.68	49.01	49.35	999629
2024-07-09	49.26	49.79	47.79	47.80	918990
2024-07-10	48.00	48.44	47.52	48.41	805231
2024-07-11	48.86	49.30	48.65	48.80	672336
2024-07-12	49.00	50.19	48.70	49.93	970613
2024-07-15	49.90	50.19	49.26	49.44	629793
2024-07-16	49.63	50.00	49.17	49.67	591231
2024-07-17	49.20	49.99	48.94	49.76	860430
2024-07-18	49.52	50.16	48.69	48.83	946851
2024-07-19	48.56	48.93	48.36	48.47	606814
2024-07-22	49.00	49.55	48.70	49.46	725251
2024-07-23	49.44	49.98	49.27	49.28	541562
2024-07-24	48.91	49.42	48.46	48.51	636529
2024-07-25	48.66	49.49	48.28	48.37	603238
2024-07-26	48.60	49.60	48.17	48.52	700277
2024-07-29	48.62	49.08	48.15	48.57	420617
2024-07-30	48.70	49.22	47.73	47.86	556159
2024-07-31	48.50	49.17	47.83	48.74	548631
2024-08-01	48.52	48.97	47.16	47.60	710062
2024-08-02	46.72	46.75	45.46	46.02	1200200
2024-08-05	44.65	45.66	43.82	44.79	1539984
2024-08-06	46.88	48.72	45.30	47.58	1900833
2024-08-07	47.48	48.54	46.77	46.86	1161020
2024-08-08	47.48	49.29	47.44	49.25	1322170
2024-08-09	49.31	49.47	48.23	48.38	1035796
2024-08-12	48.48	49.17	48.08	48.34	464238
2024-08-13	48.79	49.90	48.30	49.82	794719
2024-08-14	49.86	49.99	49.25	49.64	764284
2024-08-15	50.00	50.74	49.65	49.92	1523326
2024-08-16	49.86	50.35	49.55	50.00	965014
2024-08-19	50.07	50.54	49.73	50.28	940300
2024-08-20	50.26	50.51	49.38	49.54	894670
2024-08-21	49.84	50.43	49.31	50.29	820435
2024-08-22	50.35	50.64	49.78	49.88	634151
2024-08-23	50.11	50.74	49.98	50.22	609742
2024-08-26	50.22	50.90	50.11	50.86	692070
2024-08-27	50.78	51.95	50.73	51.95	1060385
2024-08-28	51.72	52.03	50.49	50.58	953082
2024-08-29	51.18	51.87	50.78	51.40	779350
2024-08-30	51.60	51.98	51.32	51.47	1352234
2024-09-03	51.16	51.47	48.65	48.69	1096319
2024-09-04	48.50	48.95	47.92	48.49	1157176
2024-09-05	48.12	48.82	47.68	48.64	1125046
2024-09-06	49.11	49.14	47.92	48.29	1038650
2024-09-09	48.12	48.15	46.18	46.34	3069101
2024-09-10	46.70	47.99	46.23	47.91	1327316
2024-09-11	47.98	48.95	47.09	48.91	1192260
2024-09-12	49.00	49.00	48.12	48.87	789069
2024-09-13	49.00	49.58	48.72	49.57	944740
2024-09-16	49.63	49.69	48.99	49.36	1176133
2024-09-17	49.50	50.36	49.40	50.13	840679
2024-09-18	50.23	50.84	49.67	49.97	956059
2024-09-19	51.05	51.26	50.52	50.79	798648
2024-09-20	50.61	50.94	49.71	50.09	7890913
2024-09-23	50.18	50.41	49.91	50.20	714670
2024-09-24	50.39	50.64	49.85	50.44	609749
2024-09-25	50.35	50.54	49.95	50.01	836715
2024-09-26	50.55	50.95	50.17	50.66	762417
2024-09-27	50.81	51.06	50.57	50.84	487436
2024-09-30	50.58	50.81	50.30	50.81	747574
2024-10-01	51.00	51.00	49.52	49.78	864061
2024-10-02	49.72	50.47	49.52	49.89	497832
2024-10-03	49.72	50.09	49.15	49.33	477786
2024-10-04	50.04	50.04	48.77	48.88	521472
2024-10-07	48.72	48.94	47.71	47.75	989226
2024-10-08	48.00	48.61	47.84	48.45	666597
2024-10-09	48.44	49.25	48.36	48.98	727996
2024-10-10	48.47	50.29	48.47	50.16	900812
2024-10-11	50.12	51.09	50.09	50.65	748041
2024-10-14	50.82	51.25	50.44	50.97	542303
2024-10-15	50.96	51.38	49.96	49.99	562664
2024-10-16	50.00	50.19	49.41	49.70	408341
2024-10-17	50.05	50.36	49.57	50.05	468972
2024-10-18	50.02	50.34	49.68	49.94	602320
2024-10-21	49.68	50.11	49.22	49.53	499965
2024-10-22	49.34	49.97	48.97	49.66	717609
2024-10-23	49.56	49.77	48.75	49.19	456607
2024-10-24	49.65	49.71	48.61	48.73	572972
2024-10-25	48.94	49.65	48.94	49.15	545587
2024-10-28	49.62	49.62	48.73	48.86	757512
2024-10-29	48.79	49.65	48.69	49.50	779798
2024-10-30	49.52	50.23	49.50	49.61	614397
2024-10-31	49.10	49.26	48.21	48.26	848935
2024-11-01	48.27	49.19	48.21	48.41	688558
2024-11-04	48.41	49.26	48.25	49.05	1158146
2024-11-05	48.98	49.65	48.85	49.56	942340
2024-11-06	50.25	50.81	49.57	49.94	1532676
2024-11-07	48.95	51.96	48.70	51.09	1377447
2024-11-08	50.61	50.78	48.48	48.58	1122696
2024-11-11	48.74	49.08	47.88	48.70	1962149
2024-11-12	48.79	49.63	48.72	49.40	1159620
2024-11-13	49.17	49.61	48.36	48.43	843520
2024-11-14	48.14	48.88	47.59	48.09	1042633
2024-11-15	47.87	48.16	46.50	46.59	1271371
2024-11-18	46.66	47.17	46.53	46.98	1174366
2024-11-19	46.49	47.24	46.40	46.76	726150
2024-11-20	46.93	47.00	46.45	46.69	866573
2024-11-21	46.74	47.90	46.74	47.78	1654226
2024-11-22	47.69	48.58	47.69	48.51	883196
2024-11-25	49.02	50.23	48.84	49.62	1650550
2024-11-26	49.59	50.15	49.11	49.22	614289
2024-11-27	49.20	49.64	48.63	49.18	748979
2024-11-29	49.23	49.64	49.20	49.50	330433
2024-12-02	49.57	50.15	49.20	49.97	793605
2024-12-03	49.72	49.78	49.20	49.47	715438
2024-12-04	49.90	50.90	49.67	50.58	876897
2024-12-05	50.37	50.51	49.50	49.56	1010617
2024-12-06	49.71	50.08	49.62	49.74	715448
2024-12-09	49.50	49.50	48.29	48.62	1146513
2024-12-10	48.60	48.67	47.05	47.40	931097
2024-12-11	47.52	47.89	46.99	47.34	1162754
2024-12-12	47.27	48.34	47.14	48.25	1105620
2024-12-13	47.98	48.15	47.09	47.13	754416
2024-12-16	47.21	48.69	47.21	48.03	1637994
2024-12-17	47.78	48.77	47.75	48.54	893326
2024-12-18	48.57	48.86	46.98	47.18	1190451
2024-12-19	47.51	48.78	46.98	47.74	1264205
2024-12-20	47.50	48.40	47.28	48.14	2583407
2024-12-23	47.80	47.96	47.18	47.91	683114
2024-12-24	48.05	48.25	47.79	48.01	299898
2024-12-26	47.82	48.12	47.46	47.53	400543
2024-12-27	47.36	47.61	47.03	47.58	652540
2024-12-30	47.15	47.75	46.68	47.58	561039
2024-12-31	47.47	47.57	46.55	46.70	554980
2025-01-02	47.01	47.35	46.27	46.50	904441
2025-01-03	46.50	47.46	46.47	47.07	688025
2025-01-06	47.19	47.81	46.78	46.87	635574
2025-01-07	46.91	47.52	46.06	46.42	1404611
2025-01-08	46.18	46.95	46.09	46.74	772772
2025-01-10	46.00	46.51	45.56	45.86	935775
2025-01-13	45.50	45.58	44.85	45.36	931407
2025-01-14	45.68	46.53	45.45	46.50	701372
2025-01-15	47.08	47.21	46.13	46.38	914151
2025-01-16	46.17	47.08	45.86	45.98	2137658
2025-01-17	46.93	46.93	45.07	45.44	3051567
2025-01-21	45.47	46.27	45.25	46.18	1485334
2025-01-22	46.43	46.69	45.82	46.56	1632254
2025-01-23	46.27	46.53	45.86	46.35	882981
2025-01-24	46.45	46.47	45.75	46.10	1071888
2025-01-27	45.70	47.41	45.66	47.24	1356293
2025-01-28	47.16	47.71	46.52	46.58	1393213
2025-01-29	46.60	46.62	45.32	45.58	803283
2025-01-30	45.47	46.16	45.42	45.92	1269794
2025-01-31	45.97	46.58	45.75	46.55	1825769
2025-02-03	45.77	46.28	45.33	45.86	1025055
2025-02-04	46.21	46.74	46.00	46.70	954558
2025-02-05	46.74	47.21	46.36	46.99	660947
2025-02-06	47.01	47.14	46.46	46.74	750938
2025-02-07	46.74	47.06	45.50	45.77	957473
2025-02-10	46.00	46.35	45.79	46.31	561714
2025-02-11	45.98	46.75	45.94	46.63	1153148
2025-02-12	46.16	46.44	45.71	46.08	690170
2025-02-13	46.16	46.73	45.71	46.71	772044
2025-02-14	46.86	47.28	46.54	47.25	895884
2025-02-18	47.20	47.79	47.00	47.70	1710810
2025-02-19	47.65	47.71	46.90	47.44	757091
2025-02-20	47.45	47.46	46.29	46.53	1068778
2025-02-21	46.63	46.63	45.48	45.59	946735
2025-02-24	45.83	46.72	45.21	46.63	1296795
2025-02-25	46.55	46.83	45.58	45.68	1948215
2025-02-26	45.70	48.26	44.47	44.62	3064267
2025-02-27	44.43	45.20	43.75	44.04	2412994
2025-02-28	42.69	44.08	42.46	43.90	2708554
2025-03-03	44.50	44.50	42.52	42.83	1824786
2025-03-04	42.67	43.05	41.96	42.22	1703843
2025-03-05	42.14	43.67	41.84	43.39	1553354
2025-03-06	42.96	43.27	42.56	43.01	1120283
2025-03-07	42.91	43.43	42.23	43.02	1222729
2025-03-10	42.46	42.69	40.98	41.14	2350024

Explore More About BSY

Coins representing dividend payouts and trends

BSY Dividend History

Discover Bentley Systems Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BSY Stock Split History

Discover Bentley Systems Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BSY Historical Prices

Explore Bentley Systems Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics