Bentley Systems, Incorporated (BIT:1BSY)
Italy · Delayed Price · Currency is EUR 31.21
+1.41 (4.73%)
At close: Aug 14, 2026
BIT:1BSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 4.73% | - |
| Aug 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.03% | - |
| Aug 12, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 2.51% | - |
| Aug 11, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.27% | - |
| Aug 10, 2026 | 30.32 | 30.32 | 30.32 | 30.68 | 30.68 | 0.72% | 1 |
| Aug 7, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.46% | - |
| Aug 6, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.49% | - |
| Aug 5, 2026 | 30.75 | 30.75 | 30.75 | 30.76 | 30.76 | -1.35% | 100 |
| Aug 4, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.10% | - |
| Aug 3, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 2.94% | - |
| Jul 31, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.75% | - |
| Jul 30, 2026 | 32.00 | 32.00 | 32.00 | 30.55 | 30.55 | -4.53% | 100 |
| Jul 29, 2026 | 31.67 | 32.19 | 31.67 | 32.00 | 32.00 | 1.04% | 359 |
| Jul 28, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 7.79% | - |
| Jul 27, 2026 | 29.25 | 29.25 | 29.25 | 29.38 | 29.38 | 6.84% | 99 |
| Jul 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.04% | - |
| Jul 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.02% | - |
| Jul 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -4.03% | - |
| Jul 21, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -2.37% | - |
| Jul 20, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.67% | - |
| Jul 17, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.28% | - |
| Jul 16, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.07% | - |
| Jul 15, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2.04% | - |
| Jul 14, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.86% | - |
| Jul 13, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 3.29% | - |
| Jul 10, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.76% | - |
| Jul 9, 2026 | 26.94 | 26.94 | 26.94 | 27.60 | 27.60 | -0.76% | 84 |
| Jul 8, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -3.64% | - |
| Jul 7, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.37% | - |
| Jul 6, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 4.44% | - |
| Jul 3, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.54% | - |
| Jul 2, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.54% | - |
| Jul 1, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 7.16% | - |
| Jun 30, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.46% | - |
| Jun 29, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.15% | - |
| Jun 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 3.53% | - |
| Jun 25, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.79% | - |
| Jun 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.36% | - |
| Jun 23, 2026 | 25.48 | 25.48 | 25.48 | 25.34 | 25.34 | 0.64% | 197 |
| Jun 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -5.44% | - |
| Jun 19, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 6.90% | - |
| Jun 18, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -4.45% | - |
| Jun 17, 2026 | 26.25 | 26.25 | 26.25 | 26.07 | 26.07 | -0.42% | 10 |
| Jun 16, 2026 | 26.46 | 26.46 | 26.46 | 26.18 | 26.18 | -1.06% | 50 |
| Jun 15, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.27% | - |
| Jun 12, 2026 | 27.05 | 27.05 | 27.05 | 26.39 | 26.39 | -2.44% | 50 |
| Jun 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -6.04% | - |
| Jun 10, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.59% | - |
| Jun 9, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.36% | - |
| Jun 8, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 2.53% | - |