Bentley Systems, Incorporated (BIT:1BSY)
Italy · Delayed Price · Currency is EUR 50.50
0.00 (0.00%)
At close: Aug 11, 2025, 5:30 PM CET
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | - |
| Aug 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | - |
| Aug 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | - |
| Aug 6, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | - | - | 9 |
| Aug 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1.00% | - |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 0.40% | - |
| Aug 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -2.35% | - |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | - |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | - |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2.00% | - |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 0.81% | - |
| Jul 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | -0.40% | - |
| Jul 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 0.81% | - |
| Jul 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -1.20% | - |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1.21% | - |
| Jul 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -1.20% | - |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2.88% | - |
| Jul 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -0.82% | - |
| Jul 15, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | - | 0.41% | 25 |
| Jul 14, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | 0.83% | - |
| Jul 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.83% | - |
| Jul 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3.45% | - |
| Jul 9, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -0.85% | - |
| Jul 8, 2025 | 43.60 | 46.80 | 43.60 | 46.80 | - | -1.68% | 95 |
| Jul 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1.71% | - |
| Jul 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - | - |
| Jul 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 2.18% | - |
| Jul 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 1.78% | - |
| Jul 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -1.32% | - |
| Jun 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 0.44% | - |
| Jun 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | 0.44% | - |
| Jun 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | - |
| Jun 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 0.89% | - |
| Jun 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.90% | - |
| Jun 23, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | - | 0.45% | 50 |
| Jun 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.91% | - |
| Jun 19, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jun 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jun 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 2.34% | - |
| Jun 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.47% | - |
| Jun 13, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 0.95% | - |
| Jun 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.48% | - |
| Jun 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | - |
| Jun 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -1.41% | - |
| Jun 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -1.84% | - |
| Jun 6, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -0.46% | - |
| Jun 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 3.32% | - |
| Jun 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.96% | - |
| Jun 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | - |