Bentley Systems, Incorporated (BIT:1BSY)
Italy · Delayed Price · Currency is EUR 29.18
+1.16 (4.14%)
At close: May 7, 2026
BIT:1BSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 4.14% | - |
| May 6, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.55% | - |
| May 5, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.00% | - |
| May 4, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4.99% | - |
| Apr 30, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.18% | - |
| Apr 29, 2026 | 27.61 | 27.61 | 27.61 | 27.71 | 27.71 | 4.92% | 55 |
| Apr 28, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -7.37% | - |
| Apr 27, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.19% | - |
| Apr 24, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.10% | - |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -13.24% | - |
| Apr 22, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.10% | - |
| Apr 21, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.68% | - |
| Apr 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 4.22% | - |
| Apr 17, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.53% | - |
| Apr 16, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -3.92% | - |
| Apr 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 3.57% | - |
| Apr 14, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 4.16% | - |
| Apr 13, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 3.91% | - |
| Apr 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -4.55% | - |
| Apr 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.81% | - |
| Apr 8, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -4.22% | - |
| Apr 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Apr 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Mar 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Mar 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Mar 25, 2026 | 30.40 | 30.40 | 30.00 | 30.80 | 30.80 | -3.75% | 496 |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Mar 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Mar 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Mar 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Mar 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Mar 6, 2026 | 33.20 | 33.20 | 33.20 | 34.20 | 34.14 | 1.18% | 51 |
| Mar 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | 1.81% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 33.20 | 33.14 | -0.60% | 30 |
| Mar 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.34 | 1.83% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | 6.49% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.75 | -0.65% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 15.67% | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | -2.90% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | - | - |