Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	47.45	47.46	46.29	46.53	46.53	-1.92%	1,068,778
Feb 19, 2025	47.65	47.71	46.90	47.44	47.44	-0.55%	757,091
Feb 18, 2025	47.20	47.79	47.00	47.70	47.70	0.95%	1,710,810
Feb 14, 2025	46.86	47.28	46.54	47.25	47.25	1.16%	895,884
Feb 13, 2025	46.16	46.73	45.71	46.71	46.71	1.37%	772,044
Feb 12, 2025	46.16	46.44	45.71	46.08	46.08	-1.18%	690,170
Feb 11, 2025	45.98	46.75	45.94	46.63	46.63	0.69%	1,153,148
Feb 10, 2025	46.00	46.35	45.79	46.31	46.31	1.18%	561,714
Feb 7, 2025	46.74	47.06	45.50	45.77	45.77	-2.08%	957,473
Feb 6, 2025	47.01	47.14	46.46	46.74	46.74	-0.53%	750,938
Feb 5, 2025	46.74	47.21	46.36	46.99	46.99	0.62%	660,947
Feb 4, 2025	46.21	46.74	46.00	46.70	46.70	1.83%	954,558
Feb 3, 2025	45.77	46.28	45.33	45.86	45.86	-1.48%	1,025,055
Jan 31, 2025	45.97	46.58	45.75	46.55	46.55	1.37%	1,825,769
Jan 30, 2025	45.47	46.16	45.42	45.92	45.92	0.75%	1,269,794
Jan 29, 2025	46.60	46.62	45.32	45.58	45.58	-2.15%	803,283
Jan 28, 2025	47.16	47.71	46.52	46.58	46.58	-1.40%	1,393,213
Jan 27, 2025	45.70	47.41	45.66	47.24	47.24	2.47%	1,356,293
Jan 24, 2025	46.45	46.47	45.75	46.10	46.10	-0.54%	1,071,888
Jan 23, 2025	46.27	46.53	45.86	46.35	46.35	-0.45%	882,981
Jan 22, 2025	46.43	46.69	45.82	46.56	46.56	0.82%	1,632,254
Jan 21, 2025	45.47	46.27	45.25	46.18	46.18	1.63%	1,485,334
Jan 17, 2025	46.93	46.93	45.07	45.44	45.44	-1.17%	3,051,567
Jan 16, 2025	46.17	47.08	45.86	45.98	45.98	-0.86%	2,137,658
Jan 15, 2025	47.08	47.21	46.13	46.38	46.38	-0.26%	914,151
Jan 14, 2025	45.68	46.53	45.45	46.50	46.50	2.51%	701,372
Jan 13, 2025	45.50	45.58	44.85	45.36	45.36	-1.09%	931,407
Jan 10, 2025	46.00	46.51	45.56	45.86	45.86	-1.88%	935,775
Jan 8, 2025	46.18	46.95	46.09	46.74	46.74	0.69%	772,772
Jan 7, 2025	46.91	47.52	46.06	46.42	46.42	-0.96%	1,404,611
Jan 6, 2025	47.19	47.81	46.78	46.87	46.87	-0.42%	635,574
Jan 3, 2025	46.50	47.46	46.47	47.07	47.07	1.23%	688,025
Jan 2, 2025	47.01	47.35	46.27	46.50	46.50	-0.43%	904,441
Dec 31, 2024	47.47	47.57	46.55	46.70	46.70	-1.85%	554,980
Dec 30, 2024	47.15	47.75	46.68	47.58	47.58	-	561,039
Dec 27, 2024	47.36	47.61	47.03	47.58	47.58	0.11%	652,540
Dec 26, 2024	47.82	48.12	47.46	47.53	47.53	-1.00%	400,543
Dec 24, 2024	48.05	48.25	47.79	48.01	48.01	0.21%	299,898
Dec 23, 2024	47.80	47.96	47.18	47.91	47.91	-0.48%	683,114
Dec 20, 2024	47.50	48.40	47.28	48.14	48.14	0.84%	2,583,407
Dec 19, 2024	47.51	48.78	46.98	47.74	47.74	1.19%	1,264,205
Dec 18, 2024	48.57	48.86	46.98	47.18	47.18	-2.80%	1,190,451
Dec 17, 2024	47.78	48.77	47.75	48.54	48.54	1.06%	893,326
Dec 16, 2024	47.21	48.69	47.21	48.03	48.03	1.91%	1,637,994
Dec 13, 2024	47.98	48.15	47.09	47.13	47.13	-2.32%	754,416
Dec 12, 2024	47.27	48.34	47.14	48.25	48.25	1.92%	1,105,620
Dec 11, 2024	47.52	47.89	46.99	47.34	47.34	-0.13%	1,162,754
Dec 10, 2024	48.60	48.67	47.05	47.40	47.40	-2.51%	931,097
Dec 9, 2024	49.50	49.50	48.29	48.62	48.62	-2.25%	1,146,513
Dec 6, 2024	49.71	50.08	49.62	49.74	49.74	0.36%	715,448
Dec 5, 2024	50.37	50.51	49.50	49.56	49.56	-2.02%	1,010,617
Dec 4, 2024	49.90	50.90	49.67	50.58	50.58	2.24%	876,897
Dec 3, 2024	49.72	49.78	49.20	49.47	49.47	-1.00%	715,438
Dec 2, 2024	49.57	50.15	49.20	49.97	49.91	0.95%	793,605
Nov 29, 2024	49.23	49.64	49.20	49.50	49.44	0.65%	330,433
Nov 27, 2024	49.20	49.64	48.63	49.18	49.12	-0.08%	748,979
Nov 26, 2024	49.59	50.15	49.11	49.22	49.16	-0.81%	614,289
Nov 25, 2024	49.02	50.23	48.84	49.62	49.56	2.29%	1,650,550
Nov 22, 2024	47.69	48.58	47.69	48.51	48.45	1.53%	883,196
Nov 21, 2024	46.74	47.90	46.74	47.78	47.72	2.33%	1,654,226
Nov 20, 2024	46.93	47.00	46.45	46.69	46.63	-0.15%	866,573
Nov 19, 2024	46.49	47.24	46.40	46.76	46.70	-0.47%	726,150
Nov 18, 2024	46.66	47.17	46.53	46.98	46.92	0.84%	1,174,366
Nov 15, 2024	47.87	48.16	46.50	46.59	46.53	-3.12%	1,271,371
Nov 14, 2024	48.14	48.88	47.59	48.09	48.03	-0.70%	1,042,633
Nov 13, 2024	49.17	49.61	48.36	48.43	48.37	-1.96%	843,520
Nov 12, 2024	48.79	49.63	48.72	49.40	49.34	1.44%	1,159,620
Nov 11, 2024	48.74	49.08	47.88	48.70	48.64	0.25%	1,962,149
Nov 8, 2024	50.61	50.78	48.48	48.58	48.52	-4.91%	1,122,696
Nov 7, 2024	48.95	51.96	48.70	51.09	51.03	2.30%	1,377,447
Nov 6, 2024	50.25	50.81	49.57	49.94	49.88	0.77%	1,532,676
Nov 5, 2024	48.98	49.65	48.85	49.56	49.50	1.04%	942,340
Nov 4, 2024	48.41	49.26	48.25	49.05	48.99	1.32%	1,158,146
Nov 1, 2024	48.27	49.19	48.21	48.41	48.35	0.31%	688,558
Oct 31, 2024	49.10	49.26	48.21	48.26	48.20	-2.72%	848,935
Oct 30, 2024	49.52	50.23	49.50	49.61	49.55	0.22%	614,397
Oct 29, 2024	48.79	49.65	48.69	49.50	49.44	1.31%	779,798
Oct 28, 2024	49.62	49.62	48.73	48.86	48.80	-0.59%	757,512
Oct 25, 2024	48.94	49.65	48.94	49.15	49.09	0.86%	545,587
Oct 24, 2024	49.65	49.71	48.61	48.73	48.67	-0.94%	572,972
Oct 23, 2024	49.56	49.77	48.75	49.19	49.13	-0.95%	456,607
Oct 22, 2024	49.34	49.97	48.97	49.66	49.60	0.26%	717,609
Oct 21, 2024	49.68	50.11	49.22	49.53	49.47	-0.82%	499,965
Oct 18, 2024	50.02	50.34	49.68	49.94	49.88	-0.22%	602,320
Oct 17, 2024	50.05	50.36	49.57	50.05	49.99	0.70%	468,972
Oct 16, 2024	50.00	50.19	49.41	49.70	49.64	-0.58%	408,341
Oct 15, 2024	50.96	51.38	49.96	49.99	49.93	-1.92%	562,664
Oct 14, 2024	50.82	51.25	50.44	50.97	50.91	0.63%	542,303
Oct 11, 2024	50.12	51.09	50.09	50.65	50.59	0.98%	748,041
Oct 10, 2024	48.47	50.29	48.47	50.16	50.10	2.41%	900,812
Oct 9, 2024	48.44	49.25	48.36	48.98	48.92	1.09%	727,996
Oct 8, 2024	48.00	48.61	47.84	48.45	48.39	1.47%	666,597
Oct 7, 2024	48.72	48.94	47.71	47.75	47.69	-2.31%	989,226
Oct 4, 2024	50.04	50.04	48.77	48.88	48.82	-0.91%	521,472
Oct 3, 2024	49.72	50.09	49.15	49.33	49.27	-1.12%	477,786
Oct 2, 2024	49.72	50.47	49.52	49.89	49.83	0.22%	497,832
Oct 1, 2024	51.00	51.00	49.52	49.78	49.72	-2.03%	864,061
Sep 30, 2024	50.58	50.81	50.30	50.81	50.75	-0.06%	747,574
Sep 27, 2024	50.81	51.06	50.57	50.84	50.78	0.36%	487,436
Sep 26, 2024	50.55	50.95	50.17	50.66	50.60	1.30%	762,417