Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
52.42
-0.13 (-0.25%)
Jun 25, 2025, 4:00 PM - Market closed
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 52.55 | 52.90 | 52.11 | 52.42 | 52.42 | -0.25% | 1,739,204 |
| Jun 24, 2025 | 52.00 | 52.68 | 51.51 | 52.55 | 52.55 | 1.39% | 1,932,035 |
| Jun 23, 2025 | 50.77 | 51.86 | 50.33 | 51.83 | 51.83 | 2.17% | 1,862,136 |
| Jun 20, 2025 | 50.72 | 51.22 | 50.23 | 50.73 | 50.73 | 0.02% | 2,809,764 |
| Jun 18, 2025 | 50.07 | 50.99 | 49.50 | 50.72 | 50.72 | 0.63% | 2,420,466 |
| Jun 17, 2025 | 49.89 | 50.54 | 49.77 | 50.40 | 50.40 | 0.76% | 2,269,143 |
| Jun 16, 2025 | 49.34 | 50.15 | 49.31 | 50.02 | 50.02 | 1.38% | 2,316,334 |
| Jun 13, 2025 | 48.57 | 49.35 | 48.56 | 49.34 | 49.34 | 0.33% | 1,252,377 |
| Jun 12, 2025 | 48.25 | 49.21 | 48.17 | 49.18 | 49.18 | 1.89% | 1,289,966 |
| Jun 11, 2025 | 48.05 | 48.50 | 47.91 | 48.27 | 48.27 | 0.65% | 1,156,386 |
| Jun 10, 2025 | 47.84 | 48.21 | 47.61 | 47.96 | 47.96 | 0.36% | 1,632,403 |
| Jun 9, 2025 | 49.77 | 49.86 | 47.71 | 47.79 | 47.79 | -3.94% | 1,773,994 |
| Jun 6, 2025 | 49.23 | 49.77 | 49.07 | 49.75 | 49.75 | 1.22% | 1,876,014 |
| Jun 5, 2025 | 48.73 | 49.99 | 48.65 | 49.15 | 49.15 | 1.30% | 2,648,367 |
| 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 |