Bentley Systems, Incorporated (BIT:1BSY)
Italy · Delayed Price · Currency is EUR 45.00
-0.40 (-0.88%)
At close: Sep 19, 2025
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Sep 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Sep 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Sep 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Sep 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Sep 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Sep 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Sep 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | - |
| Sep 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Aug 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Aug 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Aug 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Aug 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Aug 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Aug 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 44.94% | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Aug 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -37.03% | - |
| Aug 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 6, 2025 | 49.80 | 49.80 | 49.80 | 50.50 | 50.50 | - | 9 |
| Aug 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Aug 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jul 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Jul 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Jul 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Jul 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Jul 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Jul 15, 2025 | 49.80 | 49.80 | 49.80 | 49.00 | 49.00 | 0.41% | 25 |
| Jul 14, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Jul 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |