Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	52.18	52.25	51.46	51.61	51.61	-1.13%	924,160
Oct 27, 2025	51.93	52.26	51.47	52.20	52.20	0.91%	1,317,253
Oct 24, 2025	51.80	52.39	51.45	51.73	51.73	0.82%	906,396
Oct 23, 2025	51.83	52.00	51.11	51.31	51.31	-1.35%	1,099,128
Oct 22, 2025	52.07	52.52	51.80	52.01	52.01	-0.46%	949,669
Oct 21, 2025	51.34	52.85	51.34	52.25	52.25	1.16%	921,472
Oct 20, 2025	51.63	51.92	51.32	51.65	51.65	0.68%	1,210,405
Oct 17, 2025	50.59	51.55	50.43	51.30	51.30	2.01%	1,180,313
Oct 16, 2025	50.71	51.17	49.72	50.29	50.29	-0.83%	1,712,165
Oct 15, 2025	50.55	51.89	50.43	50.71	50.71	0.76%	2,131,821
Oct 14, 2025	50.20	50.89	49.19	50.33	50.33	-1.02%	1,317,771
Oct 13, 2025	49.93	51.13	49.39	50.85	50.85	3.04%	1,763,732
Oct 10, 2025	50.89	51.28	49.17	49.35	49.35	-2.71%	1,777,671
Oct 9, 2025	50.50	51.74	50.00	50.73	50.73	-0.36%	2,399,408
Oct 8, 2025	52.47	53.33	50.05	50.91	50.91	-3.12%	3,520,954
Oct 7, 2025	56.99	57.25	52.48	52.55	52.55	-7.47%	3,868,250
Oct 6, 2025	54.99	57.14	54.96	56.79	56.79	3.27%	3,150,401
Oct 3, 2025	56.15	56.47	54.80	54.99	54.99	-1.72%	22,864,813
Oct 2, 2025	55.20	56.40	54.03	55.95	55.95	6.90%	6,387,117
Oct 1, 2025	51.37	52.37	51.17	52.34	52.34	1.67%	1,815,924
Sep 30, 2025	51.87	51.98	51.00	51.48	51.48	-0.96%	1,418,347
Sep 29, 2025	52.36	52.71	51.91	51.98	51.98	-0.71%	938,619
Sep 26, 2025	52.15	52.47	51.93	52.35	52.35	0.46%	726,943
Sep 25, 2025	52.10	52.16	51.55	52.11	52.11	-0.33%	877,531
Sep 24, 2025	52.70	52.93	52.11	52.28	52.28	-0.44%	795,541
Sep 23, 2025	53.37	53.79	52.13	52.51	52.51	-2.02%	1,955,059
Sep 22, 2025	52.47	53.96	52.29	53.59	53.52	1.46%	1,473,864
Sep 19, 2025	53.22	53.29	52.54	52.82	52.75	-0.25%	2,880,117
Sep 18, 2025	53.00	53.73	52.79	52.95	52.88	0.40%	949,441
Sep 17, 2025	52.42	53.50	52.32	52.74	52.67	1.00%	1,221,138
Sep 16, 2025	52.52	52.56	51.94	52.22	52.15	-0.84%	1,100,443
Sep 15, 2025	52.72	53.27	52.59	52.66	52.59	-0.53%	957,532
Sep 12, 2025	53.53	53.57	52.49	52.94	52.87	-0.97%	862,546
Sep 11, 2025	52.52	53.63	52.31	53.46	53.39	1.54%	1,271,521
Sep 10, 2025	53.55	53.75	52.45	52.65	52.58	-1.61%	1,261,160
Sep 9, 2025	54.32	54.32	53.26	53.51	53.44	-1.42%	1,362,203
Sep 8, 2025	53.80	54.37	53.07	54.28	54.21	0.89%	1,302,109
Sep 5, 2025	53.74	54.41	53.45	53.80	53.73	0.11%	1,499,356
Sep 4, 2025	53.28	53.74	52.86	53.74	53.67	0.62%	1,834,441
Sep 3, 2025	54.32	54.48	53.36	53.41	53.34	-1.64%	1,854,714
Sep 2, 2025	55.05	55.53	54.13	54.30	54.23	-2.43%	1,908,994
Aug 29, 2025	55.01	55.83	54.97	55.65	55.58	1.20%	2,244,898
Aug 28, 2025	54.98	55.52	54.28	54.99	54.92	0.40%	1,472,973
Aug 27, 2025	53.85	54.80	53.84	54.77	54.70	1.82%	1,547,505
Aug 26, 2025	53.92	54.32	53.70	53.79	53.72	-0.30%	3,165,780
Aug 25, 2025	54.76	55.18	53.92	53.95	53.88	-1.28%	1,170,706
Aug 22, 2025	53.65	54.73	53.56	54.65	54.58	2.32%	1,495,230
Aug 21, 2025	53.45	53.77	53.19	53.41	53.34	-0.37%	896,474
Aug 20, 2025	53.35	53.67	53.14	53.61	53.54	0.36%	1,150,560
Aug 19, 2025	53.78	53.97	53.30	53.42	53.35	-0.41%	1,286,171