Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
51.61
-0.59 (-1.13%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Bentley Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202552.1852.2551.4651.6151.61-1.13%924,160
Oct 27, 202551.9352.2651.4752.2052.200.91%1,317,253
Oct 24, 202551.8052.3951.4551.7351.730.82%906,396
Oct 23, 202551.8352.0051.1151.3151.31-1.35%1,099,128
Oct 22, 202552.0752.5251.8052.0152.01-0.46%949,669
Oct 21, 202551.3452.8551.3452.2552.251.16%921,472
Oct 20, 202551.6351.9251.3251.6551.650.68%1,210,405
Oct 17, 202550.5951.5550.4351.3051.302.01%1,180,313
Oct 16, 202550.7151.1749.7250.2950.29-0.83%1,712,165
Oct 15, 202550.5551.8950.4350.7150.710.76%2,131,821
Oct 14, 202550.2050.8949.1950.3350.33-1.02%1,317,771
Oct 13, 202549.9351.1349.3950.8550.853.04%1,763,732
Oct 10, 202550.8951.2849.1749.3549.35-2.71%1,777,671
Oct 9, 202550.5051.7450.0050.7350.73-0.36%2,399,408
Oct 8, 202552.4753.3350.0550.9150.91-3.12%3,520,954
Oct 7, 202556.9957.2552.4852.5552.55-7.47%3,868,250
Oct 6, 202554.9957.1454.9656.7956.793.27%3,150,401
Oct 3, 202556.1556.4754.8054.9954.99-1.72%22,864,813
Oct 2, 202555.2056.4054.0355.9555.956.90%6,387,117
Oct 1, 202551.3752.3751.1752.3452.341.67%1,815,924
Sep 30, 202551.8751.9851.0051.4851.48-0.96%1,418,347
Sep 29, 202552.3652.7151.9151.9851.98-0.71%938,619
Sep 26, 202552.1552.4751.9352.3552.350.46%726,943
Sep 25, 202552.1052.1651.5552.1152.11-0.33%877,531
Sep 24, 202552.7052.9352.1152.2852.28-0.44%795,541
Sep 23, 202553.3753.7952.1352.5152.51-2.02%1,955,059
Sep 22, 202552.4753.9652.2953.5953.521.46%1,473,864
Sep 19, 202553.2253.2952.5452.8252.75-0.25%2,880,117
Sep 18, 202553.0053.7352.7952.9552.880.40%949,441
Sep 17, 202552.4253.5052.3252.7452.671.00%1,221,138
Sep 16, 202552.5252.5651.9452.2252.15-0.84%1,100,443
Sep 15, 202552.7253.2752.5952.6652.59-0.53%957,532
Sep 12, 202553.5353.5752.4952.9452.87-0.97%862,546
Sep 11, 202552.5253.6352.3153.4653.391.54%1,271,521
Sep 10, 202553.5553.7552.4552.6552.58-1.61%1,261,160
Sep 9, 202554.3254.3253.2653.5153.44-1.42%1,362,203
Sep 8, 202553.8054.3753.0754.2854.210.89%1,302,109
Sep 5, 202553.7454.4153.4553.8053.730.11%1,499,356
Sep 4, 202553.2853.7452.8653.7453.670.62%1,834,441
Sep 3, 202554.3254.4853.3653.4153.34-1.64%1,854,714
Sep 2, 202555.0555.5354.1354.3054.23-2.43%1,908,994
Aug 29, 202555.0155.8354.9755.6555.581.20%2,244,898
Aug 28, 202554.9855.5254.2854.9954.920.40%1,472,973
Aug 27, 202553.8554.8053.8454.7754.701.82%1,547,505
Aug 26, 202553.9254.3253.7053.7953.72-0.30%3,165,780
Aug 25, 202554.7655.1853.9253.9553.88-1.28%1,170,706
Aug 22, 202553.6554.7353.5654.6554.582.32%1,495,230
Aug 21, 202553.4553.7753.1953.4153.34-0.37%896,474
Aug 20, 202553.3553.6753.1453.6153.540.36%1,150,560
Aug 19, 202553.7853.9753.3053.4253.35-0.41%1,286,171