Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	42.02	42.02	40.59	41.09	41.09	-0.17%	2,683,204
Nov 21, 2025	40.10	41.71	39.96	41.16	41.16	2.69%	2,331,324
Nov 20, 2025	41.60	41.60	39.84	40.08	40.08	-1.09%	2,309,518
Nov 19, 2025	41.48	41.57	40.45	40.52	40.52	-2.46%	1,303,708
Nov 18, 2025	41.75	42.08	41.17	41.54	41.54	-0.72%	1,701,291
Nov 17, 2025	43.02	43.36	41.53	41.84	41.84	-3.08%	1,756,125
Nov 14, 2025	42.92	43.75	42.61	43.17	43.17	-0.28%	1,703,857
Nov 13, 2025	44.13	44.35	43.23	43.29	43.29	-2.46%	3,814,806
Nov 12, 2025	45.00	45.19	44.16	44.38	44.38	-1.31%	4,168,581
Nov 11, 2025	46.18	46.35	44.75	44.97	44.97	-2.91%	1,984,118
Nov 10, 2025	46.83	46.86	45.72	46.32	46.32	-0.83%	1,889,434
Nov 7, 2025	46.00	46.82	45.65	46.71	46.71	0.60%	3,004,547
Nov 6, 2025	47.76	48.38	46.35	46.43	46.43	-4.23%	2,589,492
Nov 5, 2025	50.52	50.52	46.37	48.48	48.48	-0.96%	3,464,971
Nov 4, 2025	49.79	49.99	48.88	48.95	48.95	-2.66%	1,760,536
Nov 3, 2025	50.54	50.80	49.96	50.29	50.29	-1.06%	1,948,828
Oct 31, 2025	50.44	50.87	50.21	50.83	50.83	0.99%	1,646,836
Oct 30, 2025	50.17	51.23	50.06	50.33	50.33	-0.32%	1,311,532
Oct 29, 2025	51.40	51.40	50.17	50.49	50.49	-2.17%	1,211,990
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