Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
58.72
+0.13 (0.22%)
At close: Jul 28, 2025, 4:00 PM
58.00
-0.72 (-1.23%)
After-hours: Jul 28, 2025, 7:05 PM EDT
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 58.63 | 59.04 | 58.45 | 58.72 | 58.72 | 0.22% | 907,965 |
| Jul 25, 2025 | 58.42 | 58.85 | 57.50 | 58.59 | 58.59 | 0.41% | 913,733 |
| Jul 24, 2025 | 58.50 | 58.64 | 57.95 | 58.35 | 58.35 | -0.27% | 995,727 |
| Jul 23, 2025 | 58.33 | 58.65 | 58.02 | 58.51 | 58.51 | 0.57% | 819,235 |
| Jul 22, 2025 | 58.00 | 58.25 | 57.39 | 58.18 | 58.18 | 0.48% | 1,152,111 |
| Jul 21, 2025 | 57.97 | 58.50 | 57.81 | 57.90 | 57.90 | 0.16% | 1,202,023 |
| Jul 18, 2025 | 57.99 | 57.99 | 57.33 | 57.81 | 57.81 | 0.40% | 1,437,375 |
| Jul 17, 2025 | 57.51 | 57.97 | 57.34 | 57.58 | 57.58 | 0.12% | 1,424,958 |
| Jul 16, 2025 | 57.63 | 57.70 | 56.64 | 57.51 | 57.51 | 0.14% | 1,328,853 |
| Jul 15, 2025 | 56.98 | 57.53 | 56.71 | 57.43 | 57.43 | 0.79% | 1,465,698 |
| Jul 14, 2025 | 56.35 | 57.42 | 56.30 | 56.98 | 56.98 | 1.12% | 2,320,698 |
| Jul 11, 2025 | 56.00 | 56.94 | 55.81 | 56.35 | 56.35 | -0.58% | 1,677,644 |
| Jul 10, 2025 | 56.09 | 56.80 | 55.19 | 56.68 | 56.68 | 1.18% | 1,638,691 |
| Jul 9, 2025 | 56.00 | 56.09 | 55.45 | 56.02 | 56.02 | 0.21% | 1,178,017 |
| Jul 8, 2025 | 55.52 | 55.98 | 55.25 | 55.90 | 55.90 | 0.70% | 1,846,246 |
| Jul 7, 2025 | 55.25 | 56.10 | 54.97 | 55.51 | 55.51 | 0.30% | 1,556,732 |
| Jul 3, 2025 | 54.30 | 55.50 | 54.29 | 55.35 | 55.35 | 2.34% | 1,817,965 |
| Jul 2, 2025 | 53.69 | 54.37 | 52.97 | 54.08 | 54.08 | 0.73% | 2,150,867 |
| Jul 1, 2025 | 54.03 | 54.03 | 52.55 | 53.69 | 53.69 | -0.52% | 2,203,698 |
| Jun 30, 2025 | 53.53 | 54.03 | 52.94 | 53.97 | 53.97 | 2.53% | 2,190,229 |
| Jun 27, 2025 | 52.75 | 53.29 | 52.34 | 52.64 | 52.64 | 0.02% | 2,745,971 |
| Jun 26, 2025 | 52.86 | 52.97 | 52.30 | 52.63 | 52.63 | 0.40% | 1,229,881 |
| Jun 25, 2025 | 52.55 | 52.90 | 52.11 | 52.42 | 52.42 | -0.25% | 1,739,204 |
| Jun 24, 2025 | 52.00 | 52.68 | 51.51 | 52.55 | 52.55 | 1.39% | 1,932,035 |
| Jun 23, 2025 | 50.77 | 51.86 | 50.33 | 51.83 | 51.83 | 2.17% | 1,862,136 |
| Jun 20, 2025 | 50.72 | 51.22 | 50.23 | 50.73 | 50.73 | 0.02% | 2,809,764 |
| Jun 18, 2025 | 50.07 | 50.99 | 49.50 | 50.72 | 50.72 | 0.63% | 2,420,466 |
| Jun 17, 2025 | 49.89 | 50.54 | 49.77 | 50.40 | 50.40 | 0.76% | 2,269,143 |
| Jun 16, 2025 | 49.34 | 50.15 | 49.31 | 50.02 | 50.02 | 1.38% | 2,316,334 |
| Jun 13, 2025 | 48.57 | 49.35 | 48.56 | 49.34 | 49.34 | 0.33% | 1,252,377 |
| Jun 12, 2025 | 48.25 | 49.21 | 48.17 | 49.18 | 49.18 | 1.89% | 1,289,966 |
| Jun 11, 2025 | 48.05 | 48.50 | 47.91 | 48.27 | 48.27 | 0.65% | 1,156,386 |
| Jun 10, 2025 | 47.84 | 48.21 | 47.61 | 47.96 | 47.96 | 0.36% | 1,632,403 |
| Jun 9, 2025 | 49.77 | 49.86 | 47.71 | 47.79 | 47.79 | -3.94% | 1,773,994 |
| Jun 6, 2025 | 49.23 | 49.77 | 49.07 | 49.75 | 49.75 | 1.22% | 1,876,014 |
| Jun 5, 2025 | 48.73 | 49.99 | 48.65 | 49.15 | 49.15 | 1.30% | 2,648,367 |
| Jun 4, 2025 | 47.61 | 48.55 | 47.40 | 48.52 | 48.52 | 1.83% | 2,762,126 |
| Jun 3, 2025 | 47.31 | 47.78 | 47.20 | 47.65 | 47.65 | 0.02% | 1,866,134 |
| Jun 2, 2025 | 47.58 | 47.69 | 47.12 | 47.64 | 47.57 | -0.19% | 1,247,259 |
| May 30, 2025 | 47.86 | 48.13 | 47.49 | 47.73 | 47.66 | -0.52% | 6,092,551 |
| May 29, 2025 | 48.30 | 48.30 | 47.67 | 47.98 | 47.91 | 0.10% | 1,642,583 |
| May 28, 2025 | 48.34 | 48.39 | 47.71 | 47.93 | 47.86 | -0.85% | 1,261,212 |
| May 27, 2025 | 48.00 | 48.39 | 47.54 | 48.34 | 48.27 | 1.94% | 1,415,779 |
| May 23, 2025 | 47.32 | 47.66 | 47.20 | 47.42 | 47.35 | -0.48% | 858,390 |
| May 22, 2025 | 47.25 | 47.84 | 47.15 | 47.65 | 47.58 | 0.72% | 1,381,326 |
| May 21, 2025 | 47.99 | 48.10 | 47.28 | 47.31 | 47.24 | -1.56% | 1,032,077 |
| May 20, 2025 | 48.00 | 48.12 | 47.59 | 48.06 | 47.99 | -0.08% | 1,410,310 |
| May 19, 2025 | 47.46 | 48.40 | 47.46 | 48.10 | 48.03 | 0.27% | 1,593,139 |
| May 16, 2025 | 48.34 | 48.34 | 47.66 | 47.97 | 47.90 | -0.54% | 1,010,742 |
| May 15, 2025 | 48.05 | 48.47 | 47.80 | 48.23 | 48.16 | 0.58% | 1,089,356 |