Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
48.52
+0.87 (1.83%)
At close: Jun 4, 2025, 4:00 PM
48.65
+0.13 (0.27%)
Pre-market: Jun 5, 2025, 8:01 AM EDT

Bentley Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202547.6148.5547.4048.5248.521.83%2,762,126
Jun 3, 202547.3147.7847.2047.6547.650.02%1,866,134
Jun 2, 202547.5847.6947.1247.6447.57-0.19%1,247,259
May 30, 202547.8648.1347.4947.7347.66-0.52%6,092,551
May 29, 202548.3048.3047.6747.9847.910.10%1,642,583
May 28, 202548.3448.3947.7147.9347.86-0.85%1,261,212
May 27, 202548.0048.3947.5448.3448.271.94%1,415,779
May 23, 202547.3247.6647.2047.4247.35-0.48%858,390
May 22, 202547.2547.8447.1547.6547.580.72%1,381,326
May 21, 202547.9948.1047.2847.3147.24-1.56%1,032,077
May 20, 202548.0048.1247.5948.0647.99-0.08%1,410,310
May 19, 202547.4648.4047.4648.1048.030.27%1,593,139
May 16, 202548.3448.3447.6647.9747.90-0.54%1,010,742
May 15, 202548.0548.4747.8048.2348.160.58%1,089,356
May 14, 202548.1548.2947.5047.9547.88-0.39%1,026,754
May 13, 202547.8548.3047.6948.1448.070.86%1,315,256
May 12, 202547.8747.9646.7347.7347.662.45%1,536,042
May 9, 202547.2847.2846.2146.5946.52-1.00%1,039,785
May 8, 202546.5047.6846.3447.0646.991.77%1,757,079
May 7, 202543.2846.3142.7246.2446.175.64%2,525,748
May 6, 202543.6644.0943.1243.7743.71-0.18%1,484,072
May 5, 202543.3444.3643.3443.8543.790.44%1,089,132
May 2, 202543.4343.7942.6543.6643.601.91%833,958
May 1, 202543.3543.4742.8242.8442.78-0.35%809,481
Apr 30, 202542.7043.1142.0342.9942.93-0.32%1,238,585
Apr 29, 202543.1843.5742.4443.1343.070.02%998,533
Apr 28, 202543.5743.7142.6843.1243.06-0.74%1,188,549
Apr 25, 202543.8444.2743.0043.4443.38-1.05%826,423
Apr 24, 202543.7544.3443.4043.9043.841.11%998,191
Apr 23, 202544.0044.9043.3243.4243.360.28%1,461,161
Apr 22, 202542.5143.3742.3943.3043.242.10%1,764,996
Apr 21, 202543.0043.0041.8742.4142.35-1.81%1,557,339
Apr 17, 202542.6943.5042.6443.1943.13-0.39%1,926,511
Apr 16, 202542.8143.5042.3243.3643.301.74%1,955,933
Apr 15, 202542.5243.6141.9042.6242.56-0.88%1,311,127
Apr 14, 202542.5043.1541.7943.0042.942.63%1,718,222
Apr 11, 202541.1142.3340.7641.9041.840.72%1,544,930
Apr 10, 202542.0142.0140.2041.6041.54-1.30%1,404,638
Apr 9, 202538.1742.4137.6242.1542.099.14%2,168,123
Apr 8, 202540.0040.2938.0638.6238.56-1.28%2,224,910
Apr 7, 202536.8639.5436.5139.1239.061.19%2,502,076
Apr 4, 202539.2139.7738.2838.6638.60-3.88%1,804,381
Apr 3, 202539.7240.3539.3940.2240.16-2.21%1,449,016
Apr 2, 202539.1041.2939.1041.1341.071.58%1,701,793
Apr 1, 202539.3640.5339.3240.4940.432.92%1,664,304
Mar 31, 202539.2239.5638.6639.3439.28-0.91%2,659,188
Mar 28, 202540.3640.6139.5839.7039.64-1.64%1,317,214
Mar 27, 202541.5141.7640.2540.3640.30-4.31%1,970,452
Mar 26, 202541.9542.3941.7142.1842.120.72%1,158,655
Mar 25, 202542.6742.9941.6541.8841.82-1.83%944,899