Bentley Systems, Incorporated (BSY)

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.38	39.74	38.55	38.84	38.84	-0.92%	1,895,219
Jan 22, 2026	39.02	39.63	38.60	39.20	39.20	2.89%	1,950,824
Jan 21, 2026	38.18	38.40	37.56	38.10	38.10	-0.03%	2,560,490
Jan 20, 2026	38.64	39.03	38.03	38.11	38.11	-2.63%	2,099,057
Jan 16, 2026	39.06	39.68	38.95	39.14	39.14	0.18%	2,036,070
Jan 15, 2026	39.59	39.59	38.73	39.07	39.07	-0.66%	2,297,511
Jan 14, 2026	39.43	40.05	39.19	39.33	39.33	-0.33%	2,302,704
Jan 13, 2026	39.77	40.15	39.30	39.46	39.46	-1.69%	1,754,639
Jan 12, 2026	40.04	40.66	39.51	40.14	40.14	0.02%	2,194,159
Jan 9, 2026	39.91	40.63	39.57	40.13	40.13	0.58%	1,574,659
Jan 8, 2026	39.55	39.94	39.18	39.90	39.90	0.53%	3,129,638
Jan 7, 2026	39.54	39.78	39.26	39.69	39.69	0.68%	2,025,818
Jan 6, 2026	37.99	39.64	37.93	39.42	39.42	3.55%	2,952,707
Jan 5, 2026	38.05	39.00	37.86	38.07	38.07	-0.21%	2,585,537
Jan 2, 2026	38.26	38.51	37.70	38.15	38.15	-0.04%	2,125,338
Dec 31, 2025	38.58	38.73	38.10	38.17	38.17	-1.33%	1,213,089
Dec 30, 2025	39.00	39.11	38.58	38.68	38.68	-1.02%	1,360,538
Dec 29, 2025	38.91	39.28	38.61	39.08	39.08	0.21%	2,132,345
Dec 26, 2025	38.92	39.08	38.64	39.00	39.00	0.23%	1,148,365
Dec 24, 2025	39.16	39.22	38.62	38.91	38.91	-0.64%	771,475
Dec 23, 2025	39.86	39.98	39.02	39.16	39.16	-2.05%	1,569,308
Dec 22, 2025	39.94	40.43	39.78	39.98	39.98	0.58%	1,636,519
Dec 19, 2025	39.92	40.24	39.59	39.75	39.75	-0.43%	5,032,092
Dec 18, 2025	40.48	40.49	39.73	39.92	39.92	-0.40%	2,458,578
Dec 17, 2025	40.24	40.77	39.94	40.08	40.08	-0.64%	3,202,904
Dec 16, 2025	40.13	40.65	40.00	40.34	40.34	0.22%	2,527,474
Dec 15, 2025	40.70	40.89	39.90	40.25	40.25	-0.81%	3,231,242
Dec 12, 2025	41.11	41.37	40.57	40.58	40.58	-1.29%	1,819,229
Dec 11, 2025	40.82	41.56	40.46	41.11	41.11	0.49%	1,547,985
Dec 10, 2025	41.12	41.33	40.51	40.91	40.91	-0.90%	2,297,590
Dec 9, 2025	42.06	42.39	41.20	41.28	41.28	-1.90%	1,861,539
Dec 8, 2025	43.17	43.37	42.04	42.08	42.08	-2.57%	2,098,762
Dec 5, 2025	42.52	43.34	42.32	43.19	43.19	1.70%	1,849,695
Dec 4, 2025	42.89	42.89	42.23	42.47	42.47	-0.35%	1,293,768
Dec 3, 2025	42.35	42.78	42.18	42.62	42.55	0.50%	1,138,105
Dec 2, 2025	42.12	42.93	41.78	42.41	42.34	1.34%	2,173,011
Dec 1, 2025	41.55	42.32	41.20	41.85	41.78	-0.26%	1,738,045
Nov 28, 2025	41.26	42.32	41.26	41.96	41.89	2.04%	1,050,761
Nov 26, 2025	41.32	41.61	40.80	41.12	41.05	-0.29%	1,302,656
Nov 25, 2025	41.28	41.74	40.95	41.24	41.17	0.37%	1,703,343
Nov 24, 2025	42.02	42.02	40.59	41.09	41.02	-0.17%	2,683,204
Nov 21, 2025	40.10	41.71	39.96	41.16	41.09	2.69%	2,332,775
Nov 20, 2025	41.60	41.60	39.84	40.08	40.01	-1.09%	2,309,518
Nov 19, 2025	41.48	41.57	40.45	40.52	40.45	-2.46%	1,303,708
Nov 18, 2025	41.75	42.08	41.17	41.54	41.47	-0.72%	1,701,291
Nov 17, 2025	43.02	43.36	41.53	41.84	41.77	-3.08%	1,756,125
Nov 14, 2025	42.92	43.75	42.61	43.17	43.10	-0.28%	1,703,857
Nov 13, 2025	44.13	44.35	43.23	43.29	43.22	-2.46%	3,814,806
Nov 12, 2025	45.00	45.19	44.16	44.38	44.31	-1.31%	4,168,581
Nov 11, 2025	46.18	46.35	44.75	44.97	44.90	-2.91%	1,984,118

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.