Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
39.70
-0.66 (-1.64%)
At close: Mar 28, 2025, 4:00 PM
39.90
+0.20 (0.50%)
After-hours: Mar 28, 2025, 4:36 PM EDT
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.36 | 40.61 | 39.58 | 39.70 | 39.70 | -1.64% | 1,317,214 |
| Mar 27, 2025 | 41.51 | 41.76 | 40.25 | 40.36 | 40.36 | -4.31% | 1,970,452 |
| Mar 26, 2025 | 41.95 | 42.39 | 41.71 | 42.18 | 42.18 | 0.72% | 1,158,655 |
| Mar 25, 2025 | 42.67 | 42.99 | 41.65 | 41.88 | 41.88 | -1.83% | 944,899 |
| Mar 24, 2025 | 42.41 | 42.86 | 42.40 | 42.66 | 42.66 | 1.72% | 1,251,059 |
| Mar 21, 2025 | 41.07 | 42.09 | 40.95 | 41.94 | 41.94 | 0.70% | 1,666,665 |
| Mar 20, 2025 | 41.90 | 42.53 | 41.57 | 41.65 | 41.65 | -0.86% | 1,118,327 |
| Mar 19, 2025 | 41.98 | 42.50 | 41.77 | 42.01 | 42.01 | 0.17% | 1,293,878 |
| Mar 18, 2025 | 42.36 | 42.45 | 41.62 | 41.94 | 41.87 | -1.15% | 1,032,879 |
| Mar 17, 2025 | 41.73 | 42.65 | 41.25 | 42.43 | 42.36 | 2.39% | 1,017,379 |
| Mar 14, 2025 | 40.40 | 41.58 | 40.25 | 41.44 | 41.37 | 3.32% | 1,601,155 |
| Mar 13, 2025 | 40.64 | 40.77 | 39.98 | 40.11 | 40.04 | -1.67% | 1,387,068 |
| Mar 12, 2025 | 41.82 | 41.97 | 40.69 | 40.79 | 40.72 | -1.76% | 964,842 |
| Mar 11, 2025 | 41.30 | 42.27 | 40.78 | 41.52 | 41.45 | 0.92% | 1,848,547 |
| Mar 10, 2025 | 42.46 | 42.69 | 40.98 | 41.14 | 41.07 | -4.37% | 2,331,960 |
| Mar 7, 2025 | 42.91 | 43.43 | 42.23 | 43.02 | 42.95 | 0.02% | 1,222,729 |
| Mar 6, 2025 | 42.96 | 43.27 | 42.56 | 43.01 | 42.94 | -0.88% | 1,120,283 |
| Mar 5, 2025 | 42.14 | 43.67 | 41.84 | 43.39 | 43.32 | 2.77% | 1,553,354 |
| Mar 4, 2025 | 42.67 | 43.05 | 41.96 | 42.22 | 42.15 | -1.42% | 1,703,843 |
| Mar 3, 2025 | 44.50 | 44.50 | 42.52 | 42.83 | 42.76 | -2.44% | 1,824,786 |
| Feb 28, 2025 | 42.69 | 44.08 | 42.46 | 43.90 | 43.83 | -0.32% | 2,708,554 |
| Feb 27, 2025 | 44.43 | 45.20 | 43.75 | 44.04 | 43.97 | -1.30% | 2,412,994 |
| Feb 26, 2025 | 45.70 | 48.26 | 44.47 | 44.62 | 44.55 | -2.32% | 3,064,267 |
| Feb 25, 2025 | 46.55 | 46.83 | 45.58 | 45.68 | 45.60 | -2.04% | 1,948,215 |
| Feb 24, 2025 | 45.83 | 46.72 | 45.21 | 46.63 | 46.55 | 2.28% | 1,296,795 |
| Feb 21, 2025 | 46.63 | 46.63 | 45.48 | 45.59 | 45.51 | -2.02% | 946,735 |
| Feb 20, 2025 | 47.45 | 47.46 | 46.29 | 46.53 | 46.45 | -1.92% | 1,068,778 |
| Feb 19, 2025 | 47.65 | 47.71 | 46.90 | 47.44 | 47.36 | -0.55% | 757,091 |
| Feb 18, 2025 | 47.20 | 47.79 | 47.00 | 47.70 | 47.62 | 0.95% | 1,710,810 |
| Feb 14, 2025 | 46.86 | 47.28 | 46.54 | 47.25 | 47.17 | 1.16% | 895,884 |
| Feb 13, 2025 | 46.16 | 46.73 | 45.71 | 46.71 | 46.63 | 1.37% | 772,044 |
| Feb 12, 2025 | 46.16 | 46.44 | 45.71 | 46.08 | 46.00 | -1.18% | 690,170 |
| Feb 11, 2025 | 45.98 | 46.75 | 45.94 | 46.63 | 46.55 | 0.69% | 1,153,148 |
| Feb 10, 2025 | 46.00 | 46.35 | 45.79 | 46.31 | 46.23 | 1.18% | 561,714 |
| Feb 7, 2025 | 46.74 | 47.06 | 45.50 | 45.77 | 45.69 | -2.08% | 957,473 |
| Feb 6, 2025 | 47.01 | 47.14 | 46.46 | 46.74 | 46.66 | -0.53% | 750,938 |
| Feb 5, 2025 | 46.74 | 47.21 | 46.36 | 46.99 | 46.91 | 0.62% | 660,947 |
| Feb 4, 2025 | 46.21 | 46.74 | 46.00 | 46.70 | 46.62 | 1.83% | 954,558 |
| Feb 3, 2025 | 45.77 | 46.28 | 45.33 | 45.86 | 45.78 | -1.48% | 1,025,055 |
| Jan 31, 2025 | 45.97 | 46.58 | 45.75 | 46.55 | 46.47 | 1.37% | 1,825,769 |
| Jan 30, 2025 | 45.47 | 46.16 | 45.42 | 45.92 | 45.84 | 0.75% | 1,269,794 |
| Jan 29, 2025 | 46.60 | 46.62 | 45.32 | 45.58 | 45.50 | -2.15% | 803,283 |
| Jan 28, 2025 | 47.16 | 47.71 | 46.52 | 46.58 | 46.50 | -1.40% | 1,393,213 |
| Jan 27, 2025 | 45.70 | 47.41 | 45.66 | 47.24 | 47.16 | 2.47% | 1,356,293 |
| Jan 24, 2025 | 46.45 | 46.47 | 45.75 | 46.10 | 46.02 | -0.54% | 1,071,888 |
| Jan 23, 2025 | 46.27 | 46.53 | 45.86 | 46.35 | 46.27 | -0.45% | 882,981 |
| Jan 22, 2025 | 46.43 | 46.69 | 45.82 | 46.56 | 46.48 | 0.82% | 1,632,254 |
| Jan 21, 2025 | 45.47 | 46.27 | 45.25 | 46.18 | 46.10 | 1.63% | 1,485,334 |
| Jan 17, 2025 | 46.93 | 46.93 | 45.07 | 45.44 | 45.36 | -1.17% | 3,051,567 |
| Jan 16, 2025 | 46.17 | 47.08 | 45.86 | 45.98 | 45.90 | -0.86% | 2,137,658 |