Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
50.91
-1.64 (-3.12%)
At close: Oct 8, 2025, 4:00 PM EDT
50.91
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:01 PM EDT
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.47 | 53.33 | 50.05 | 50.91 | 50.91 | -3.12% | 3,407,244 |
| 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 |
| Aug 18, 2025 | 53.12 | 53.90 | 53.06 | 53.64 | 53.57 | 0.94% | 1,538,445 |
| Aug 15, 2025 | 51.86 | 53.16 | 51.70 | 53.14 | 53.07 | 2.75% | 1,782,883 |
| Aug 14, 2025 | 52.02 | 52.04 | 51.42 | 51.72 | 51.65 | -0.71% | 1,633,921 |
| Aug 13, 2025 | 52.41 | 52.54 | 51.60 | 52.09 | 52.02 | -0.53% | 2,126,556 |
| Aug 12, 2025 | 52.99 | 53.17 | 52.18 | 52.37 | 52.30 | -1.02% | 1,879,401 |
| Aug 11, 2025 | 53.45 | 53.90 | 52.66 | 52.91 | 52.84 | -1.08% | 1,190,373 |
| Aug 8, 2025 | 53.75 | 53.89 | 53.23 | 53.49 | 53.42 | -0.06% | 1,589,305 |
| Aug 7, 2025 | 55.12 | 55.30 | 51.82 | 53.52 | 53.45 | -3.08% | 3,581,966 |
| Aug 6, 2025 | 56.86 | 57.18 | 54.03 | 55.22 | 55.15 | -3.21% | 3,170,864 |
| Aug 5, 2025 | 58.08 | 58.19 | 56.70 | 57.05 | 56.97 | -1.47% | 2,322,026 |
| Aug 4, 2025 | 57.37 | 58.05 | 57.25 | 57.90 | 57.82 | 1.37% | 1,225,133 |
| Aug 1, 2025 | 57.63 | 57.68 | 56.59 | 57.12 | 57.04 | -1.48% | 1,519,801 |
| Jul 31, 2025 | 58.09 | 58.64 | 57.61 | 57.98 | 57.90 | -0.17% | 1,428,226 |
| Jul 30, 2025 | 58.87 | 58.97 | 57.54 | 58.08 | 58.00 | -1.07% | 2,436,225 |