Bentley Systems, Incorporated (BSY)

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	47.61	48.55	47.40	48.52	48.52	1.83%	2,762,126
Jun 3, 2025	47.31	47.78	47.20	47.65	47.65	0.02%	1,866,134
Jun 2, 2025	47.58	47.69	47.12	47.64	47.57	-0.19%	1,247,259
May 30, 2025	47.86	48.13	47.49	47.73	47.66	-0.52%	6,092,551
May 29, 2025	48.30	48.30	47.67	47.98	47.91	0.10%	1,642,583
May 28, 2025	48.34	48.39	47.71	47.93	47.86	-0.85%	1,261,212
May 27, 2025	48.00	48.39	47.54	48.34	48.27	1.94%	1,415,779
May 23, 2025	47.32	47.66	47.20	47.42	47.35	-0.48%	858,390
May 22, 2025	47.25	47.84	47.15	47.65	47.58	0.72%	1,381,326
May 21, 2025	47.99	48.10	47.28	47.31	47.24	-1.56%	1,032,077
May 20, 2025	48.00	48.12	47.59	48.06	47.99	-0.08%	1,410,310
May 19, 2025	47.46	48.40	47.46	48.10	48.03	0.27%	1,593,139
May 16, 2025	48.34	48.34	47.66	47.97	47.90	-0.54%	1,010,742
May 15, 2025	48.05	48.47	47.80	48.23	48.16	0.58%	1,089,356
May 14, 2025	48.15	48.29	47.50	47.95	47.88	-0.39%	1,026,754
May 13, 2025	47.85	48.30	47.69	48.14	48.07	0.86%	1,315,256
May 12, 2025	47.87	47.96	46.73	47.73	47.66	2.45%	1,536,042
May 9, 2025	47.28	47.28	46.21	46.59	46.52	-1.00%	1,039,785
May 8, 2025	46.50	47.68	46.34	47.06	46.99	1.77%	1,757,079
May 7, 2025	43.28	46.31	42.72	46.24	46.17	5.64%	2,525,748
May 6, 2025	43.66	44.09	43.12	43.77	43.71	-0.18%	1,484,072
May 5, 2025	43.34	44.36	43.34	43.85	43.79	0.44%	1,089,132
May 2, 2025	43.43	43.79	42.65	43.66	43.60	1.91%	833,958
May 1, 2025	43.35	43.47	42.82	42.84	42.78	-0.35%	809,481
Apr 30, 2025	42.70	43.11	42.03	42.99	42.93	-0.32%	1,238,585
Apr 29, 2025	43.18	43.57	42.44	43.13	43.07	0.02%	998,533
Apr 28, 2025	43.57	43.71	42.68	43.12	43.06	-0.74%	1,188,549
Apr 25, 2025	43.84	44.27	43.00	43.44	43.38	-1.05%	826,423
Apr 24, 2025	43.75	44.34	43.40	43.90	43.84	1.11%	998,191
Apr 23, 2025	44.00	44.90	43.32	43.42	43.36	0.28%	1,461,161
Apr 22, 2025	42.51	43.37	42.39	43.30	43.24	2.10%	1,764,996
Apr 21, 2025	43.00	43.00	41.87	42.41	42.35	-1.81%	1,557,339
Apr 17, 2025	42.69	43.50	42.64	43.19	43.13	-0.39%	1,926,511
Apr 16, 2025	42.81	43.50	42.32	43.36	43.30	1.74%	1,955,933
Apr 15, 2025	42.52	43.61	41.90	42.62	42.56	-0.88%	1,311,127
Apr 14, 2025	42.50	43.15	41.79	43.00	42.94	2.63%	1,718,222
Apr 11, 2025	41.11	42.33	40.76	41.90	41.84	0.72%	1,544,930
Apr 10, 2025	42.01	42.01	40.20	41.60	41.54	-1.30%	1,404,638
Apr 9, 2025	38.17	42.41	37.62	42.15	42.09	9.14%	2,168,123
Apr 8, 2025	40.00	40.29	38.06	38.62	38.56	-1.28%	2,224,910
Apr 7, 2025	36.86	39.54	36.51	39.12	39.06	1.19%	2,502,076
Apr 4, 2025	39.21	39.77	38.28	38.66	38.60	-3.88%	1,804,381
Apr 3, 2025	39.72	40.35	39.39	40.22	40.16	-2.21%	1,449,016
Apr 2, 2025	39.10	41.29	39.10	41.13	41.07	1.58%	1,701,793
Apr 1, 2025	39.36	40.53	39.32	40.49	40.43	2.92%	1,664,304
Mar 31, 2025	39.22	39.56	38.66	39.34	39.28	-0.91%	2,659,188
Mar 28, 2025	40.36	40.61	39.58	39.70	39.64	-1.64%	1,317,214
Mar 27, 2025	41.51	41.76	40.25	40.36	40.30	-4.31%	1,970,452
Mar 26, 2025	41.95	42.39	41.71	42.18	42.12	0.72%	1,158,655
Mar 25, 2025	42.67	42.99	41.65	41.88	41.82	-1.83%	944,899

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.