Bentley Systems, Incorporated (BIT:1BSY)
Italy · Delayed Price · Currency is EUR 43.60
-0.40 (-0.91%)
At close: Oct 31, 2025
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Oct 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Oct 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Oct 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Oct 27, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Oct 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Oct 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Oct 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Oct 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Oct 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Oct 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Oct 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Oct 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Oct 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.18% | - |
| Oct 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Oct 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Oct 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Oct 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 7.76% | - |
| Oct 1, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Sep 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Sep 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| 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% | - |