BSY(BSY)
BSY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $32.70 | $33.41 | $32.27 | $33.34 | 2.36M |
| 5/20/2026 | $32.74 | $33.55 | $31.87 | $33.34 | 2.50M |
| 5/19/2026 | $33.82 | $34.21 | $32.92 | $33.01 | 3.01M |
| 5/18/2026 | $32.25 | $33.49 | $32.02 | $33.31 | 3.35M |
| 5/15/2026 | $32.22 | $32.68 | $31.94 | $32.07 | 2.70M |
| 5/14/2026 | $31.35 | $32.13 | $30.82 | $31.74 | 3.16M |
| 5/13/2026 | $32.07 | $32.41 | $30.52 | $31.25 | 3.42M |
| 5/12/2026 | $33.37 | $33.37 | $32.47 | $32.67 | 4.80M |
| 5/11/2026 | $32.50 | $32.78 | $31.92 | $32.64 | 3.65M |
| 5/8/2026 | $34.01 | $34.13 | $32.50 | $32.76 | 2.71M |
| 5/7/2026 | $32.17 | $34.61 | $32.02 | $33.62 | 2.76M |
| 5/6/2026 | $33.05 | $33.57 | $32.00 | $32.07 | 3.22M |
| 5/5/2026 | $33.43 | $33.53 | $32.63 | $33.15 | 1.95M |
| 5/4/2026 | $33.57 | $34.39 | $33.50 | $33.60 | 1.97M |
| 5/1/2026 | $33.34 | $34.05 | $32.99 | $33.56 | 1.66M |
| 4/30/2026 | $32.46 | $32.72 | $31.86 | $32.62 | 1.68M |
| 4/29/2026 | $32.09 | $32.84 | $31.88 | $32.84 | 1.69M |
| 4/28/2026 | $33.17 | $33.59 | $32.27 | $32.32 | 1.46M |
| 4/27/2026 | $33.24 | $33.72 | $32.79 | $32.83 | 1.11M |
| 4/24/2026 | $32.65 | $33.49 | $32.40 | $33.44 | 1.74M |
| 4/23/2026 | $34.49 | $34.73 | $32.12 | $32.65 | 2.36M |
| 4/22/2026 | $35.40 | $35.48 | $34.71 | $35.22 | 1.66M |
| 4/21/2026 | $35.23 | $36.13 | $34.88 | $35.00 | 1.82M |
| 4/20/2026 | $34.84 | $35.49 | $34.77 | $35.21 | 1.58M |
| 4/17/2026 | $35.17 | $35.57 | $34.66 | $35.08 | 2.01M |
| 4/16/2026 | $34.94 | $35.09 | $34.35 | $34.65 | 1.60M |
| 4/15/2026 | $33.65 | $34.49 | $33.53 | $34.05 | 1.57M |
| 4/14/2026 | $33.19 | $33.68 | $32.79 | $33.23 | 2.31M |
| 4/13/2026 | $31.38 | $33.00 | $31.29 | $32.82 | 3.07M |
| 4/10/2026 | $33.32 | $33.62 | $30.83 | $31.30 | 2.72M |
| 4/9/2026 | $34.63 | $34.82 | $33.06 | $33.45 | 3.29M |
| 4/8/2026 | $35.24 | $35.83 | $34.77 | $35.03 | 2.95M |
| 4/7/2026 | $34.88 | $35.13 | $34.31 | $34.35 | 1.18M |
| 4/6/2026 | $34.52 | $35.17 | $34.27 | $35.09 | 1.63M |
| 4/2/2026 | $34.41 | $35.20 | $33.68 | $34.60 | 2.42M |
| 4/1/2026 | $35.12 | $35.33 | $33.93 | $34.20 | 1.86M |
| 3/31/2026 | $34.67 | $35.59 | $34.30 | $35.12 | 2.51M |
| 3/30/2026 | $34.85 | $35.43 | $34.54 | $34.58 | 2.42M |
| 3/27/2026 | $35.54 | $35.81 | $34.47 | $34.76 | 3.86M |
| 3/26/2026 | $34.89 | $36.32 | $34.43 | $36.20 | 4.25M |
| 3/25/2026 | $37.54 | $37.92 | $34.95 | $35.09 | 2.96M |
| 3/24/2026 | $37.98 | $38.08 | $36.64 | $37.14 | 2.74M |
| 3/23/2026 | $37.99 | $38.59 | $37.74 | $38.23 | 2.18M |
| 3/20/2026 | $37.46 | $38.32 | $37.05 | $37.85 | 3.89M |
| 3/19/2026 | $37.08 | $38.07 | $37.01 | $37.89 | 2.32M |
| 3/18/2026 | $37.53 | $37.84 | $37.04 | $37.12 | 2.62M |
| 3/17/2026 | $37.95 | $38.95 | $37.80 | $37.88 | 1.94M |
| 3/16/2026 | $38.19 | $38.49 | $37.74 | $38.06 | 2.67M |
| 3/13/2026 | $38.73 | $38.73 | $37.44 | $38.19 | 1.87M |
| 3/12/2026 | $38.65 | $39.68 | $38.42 | $38.44 | 3.51M |
| 3/11/2026 | $39.36 | $39.60 | $38.16 | $38.66 | 1.91M |
| 3/10/2026 | $40.08 | $40.09 | $38.59 | $38.97 | 2.19M |
| 3/9/2026 | $39.64 | $40.36 | $38.92 | $40.22 | 2.60M |
| 3/6/2026 | $39.58 | $39.94 | $39.16 | $39.79 | 3.04M |
| 3/5/2026 | $38.87 | $39.60 | $38.58 | $39.51 | 3.97M |
| 3/4/2026 | $38.59 | $39.04 | $38.26 | $38.87 | 3.03M |
| 3/3/2026 | $37.56 | $38.79 | $37.26 | $38.76 | 3.15M |
| 3/2/2026 | $36.34 | $38.22 | $36.12 | $38.13 | 4.35M |
| 2/27/2026 | $36.10 | $37.09 | $35.17 | $36.55 | 17.75M |
| 2/26/2026 | $35.62 | $37.08 | $34.11 | $37.04 | 6.89M |
| 2/25/2026 | $32.36 | $33.08 | $32.00 | $32.48 | 4.16M |
| 2/24/2026 | $32.37 | $33.20 | $32.01 | $32.34 | 2.89M |
| 2/23/2026 | $33.28 | $33.62 | $32.16 | $32.20 | 3.04M |
| 2/20/2026 | $34.17 | $34.89 | $33.55 | $33.84 | 3.18M |