Bentley Systems, Incorporated (BSY)

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	46.83	46.86	45.72	46.32	46.24	-0.83%	1,889,434
Nov 7, 2025	46.00	46.82	45.65	46.71	46.63	0.60%	3,004,547
Nov 6, 2025	47.76	48.38	46.35	46.43	46.35	-4.23%	2,589,492
Nov 5, 2025	50.52	50.52	46.37	48.48	48.40	-0.96%	3,464,971
Nov 4, 2025	49.79	49.99	48.88	48.95	48.87	-2.66%	1,760,536
Nov 3, 2025	50.54	50.80	49.96	50.29	50.21	-1.06%	1,948,828
Oct 31, 2025	50.44	50.87	50.21	50.83	50.75	0.99%	1,646,836
Oct 30, 2025	50.17	51.23	50.06	50.33	50.25	-0.32%	1,311,532
Oct 29, 2025	51.40	51.40	50.17	50.49	50.41	-2.17%	1,211,990
Oct 28, 2025	52.18	52.25	51.46	51.61	51.53	-1.13%	924,160
Oct 27, 2025	51.93	52.26	51.47	52.20	52.11	0.91%	1,317,253
Oct 24, 2025	51.80	52.39	51.45	51.73	51.65	0.82%	906,396
Oct 23, 2025	51.83	52.00	51.11	51.31	51.23	-1.35%	1,099,128
Oct 22, 2025	52.07	52.52	51.80	52.01	51.92	-0.46%	949,669
Oct 21, 2025	51.34	52.85	51.34	52.25	52.16	1.16%	921,472
Oct 20, 2025	51.63	51.92	51.32	51.65	51.57	0.68%	1,210,405
Oct 17, 2025	50.59	51.55	50.43	51.30	51.22	2.01%	1,180,313
Oct 16, 2025	50.71	51.17	49.72	50.29	50.21	-0.83%	1,712,165
Oct 15, 2025	50.55	51.89	50.43	50.71	50.63	0.76%	2,131,821
Oct 14, 2025	50.20	50.89	49.19	50.33	50.25	-1.02%	1,317,771
Oct 13, 2025	49.93	51.13	49.39	50.85	50.77	3.04%	1,763,732
Oct 10, 2025	50.89	51.28	49.17	49.35	49.27	-2.71%	1,777,671
Oct 9, 2025	50.50	51.74	50.00	50.73	50.64	-0.36%	2,399,408
Oct 8, 2025	52.47	53.33	50.05	50.91	50.83	-3.12%	3,520,954
Oct 7, 2025	56.99	57.25	52.48	52.55	52.46	-7.47%	3,868,250
Oct 6, 2025	54.99	57.14	54.96	56.79	56.70	3.27%	3,150,401
Oct 3, 2025	56.15	56.47	54.80	54.99	54.90	-1.72%	22,864,813

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.