Skip to main content
Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
49.55
-0.36 (-0.72%)
Dec 3, 2024, 1:56 PM EST - Market open

Bentley Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202449.5750.1549.2049.9749.970.95%793,605
Nov 29, 202449.2349.6449.2049.5049.500.65%330,433
Nov 27, 202449.2049.6448.6349.1849.18-0.08%748,979
Nov 26, 202449.5950.1549.1149.2249.22-0.81%614,289
Nov 25, 202449.0250.2348.8449.6249.622.29%1,650,550
Nov 22, 202447.6948.5847.6948.5148.511.53%883,196
Nov 21, 202446.7447.9046.7447.7847.782.33%1,654,226
Nov 20, 202446.9347.0046.4546.6946.69-0.15%866,573
Nov 19, 202446.4947.2446.4046.7646.76-0.47%726,150
Nov 18, 202446.6647.1746.5346.9846.980.84%1,174,366
Nov 15, 202447.8748.1646.5046.5946.59-3.12%1,271,371
Nov 14, 202448.1448.8847.5948.0948.09-0.70%1,042,633
Nov 13, 202449.1749.6148.3648.4348.43-1.96%843,520
Nov 12, 202448.7949.6348.7249.4049.401.44%1,159,620
Nov 11, 202448.7449.0847.8848.7048.700.25%1,962,149
Nov 8, 202450.6150.7848.4848.5848.58-4.91%1,122,696
Nov 7, 202448.9551.9648.7051.0951.092.30%1,377,447
Nov 6, 202450.2550.8149.5749.9449.940.77%1,532,676
Nov 5, 202448.9849.6548.8549.5649.561.04%942,340
Nov 4, 202448.4149.2648.2549.0549.051.32%1,158,146
Nov 1, 202448.2749.1948.2148.4148.410.31%688,558
Oct 31, 202449.1049.2648.2148.2648.26-2.72%848,935
Oct 30, 202449.5250.2349.5049.6149.610.22%614,397
Oct 29, 202448.7949.6548.6949.5049.501.31%779,798
Oct 28, 202449.6249.6248.7348.8648.86-0.59%757,512
Oct 25, 202448.9449.6548.9449.1549.150.86%545,587
Oct 24, 202449.6549.7148.6148.7348.73-0.94%572,972
Oct 23, 202449.5649.7748.7549.1949.19-0.95%456,607
Oct 22, 202449.3449.9748.9749.6649.660.26%717,609
Oct 21, 202449.6850.1149.2249.5349.53-0.82%499,965
Oct 18, 202450.0250.3449.6849.9449.94-0.22%602,320
Oct 17, 202450.0550.3649.5750.0550.050.70%468,972
Oct 16, 202450.0050.1949.4149.7049.70-0.58%408,341
Oct 15, 202450.9651.3849.9649.9949.99-1.92%562,664
Oct 14, 202450.8251.2550.4450.9750.970.63%542,303
Oct 11, 202450.1251.0950.0950.6550.650.98%748,041
Oct 10, 202448.4750.2948.4750.1650.162.41%900,812
Oct 9, 202448.4449.2548.3648.9848.981.09%727,996
Oct 8, 202448.0048.6147.8448.4548.451.47%666,597
Oct 7, 202448.7248.9447.7147.7547.75-2.31%989,226
Oct 4, 202450.0450.0448.7748.8848.88-0.91%521,472
Oct 3, 202449.7250.0949.1549.3349.33-1.12%477,786
Oct 2, 202449.7250.4749.5249.8949.890.22%497,832
Oct 1, 202451.0051.0049.5249.7849.78-2.03%864,061
Sep 30, 202450.5850.8150.3050.8150.81-0.06%747,574
Sep 27, 202450.8151.0650.5750.8450.840.36%487,436
Sep 26, 202450.5550.9550.1750.6650.661.30%762,417
Sep 25, 202450.3550.5449.9550.0150.01-0.85%836,715
Sep 24, 202450.3950.6449.8550.4450.440.48%609,749
Sep 23, 202450.1850.4149.9150.2050.200.22%714,670
Sep 20, 202450.6150.9449.7150.0950.09-1.38%7,890,913
Sep 19, 202451.0551.2650.5250.7950.791.64%798,648
Sep 18, 202450.2350.8449.6749.9749.97-0.32%956,059
Sep 17, 202449.5050.3649.4050.1350.131.56%840,679
Sep 16, 202449.6349.6948.9949.3649.30-0.42%1,176,133
Sep 13, 202449.0049.5848.7249.5749.511.43%944,740
Sep 12, 202449.0049.0048.1248.8748.81-0.08%789,069
Sep 11, 202447.9848.9547.0948.9148.852.09%1,192,260
Sep 10, 202446.7047.9946.2347.9147.853.39%1,327,316
Sep 9, 202448.1248.1546.1846.3446.29-4.04%3,069,101
Sep 6, 202449.1149.1447.9248.2948.23-0.72%1,038,650
Sep 5, 202448.1248.8247.6848.6448.580.31%1,125,046
Sep 4, 202448.5048.9547.9248.4948.43-0.41%1,157,175
Sep 3, 202451.1651.4748.6548.6948.63-5.40%1,096,319
Aug 30, 202451.6051.9851.3251.4751.410.14%1,352,234
Aug 29, 202451.1851.8750.7851.4051.341.62%779,350
Aug 28, 202451.7252.0350.4950.5850.52-2.64%953,082
Aug 27, 202450.7851.9550.7351.9551.892.14%1,060,385
Aug 26, 202450.2250.9050.1150.8650.801.27%692,070
Aug 23, 202450.1150.7449.9850.2250.160.68%609,742
Aug 22, 202450.3550.6449.7849.8849.82-0.82%634,151
Aug 21, 202449.8450.4349.3150.2950.231.51%820,435
Aug 20, 202450.2650.5149.3849.5449.48-1.47%894,670
Aug 19, 202450.0750.5449.7350.2850.220.56%940,300
Aug 16, 202449.8650.3549.5550.0049.940.16%965,014
Aug 15, 202450.0050.7449.6549.9249.860.56%1,523,326
Aug 14, 202449.8649.9949.2549.6449.58-0.36%764,284
Aug 13, 202448.7949.9048.3049.8249.763.06%794,719
Aug 12, 202448.4849.1748.0848.3448.28-0.08%464,238
Aug 9, 202449.3149.4748.2348.3848.32-1.77%1,035,796
Aug 8, 202447.4849.2947.4449.2549.195.10%1,322,170
Aug 7, 202447.4848.5446.7746.8646.80-1.51%1,161,020
Aug 6, 202446.8848.7245.3047.5847.526.23%1,900,833
Aug 5, 202444.6545.6643.8244.7944.74-2.67%1,539,984
Aug 2, 202446.7246.7545.4646.0245.97-3.32%1,200,200
Aug 1, 202448.5248.9747.1647.6047.54-2.34%710,062
Jul 31, 202448.5049.1747.8348.7448.681.84%548,631
Jul 30, 202448.7049.2247.7347.8647.80-1.46%556,159
Jul 29, 202448.6249.0848.1548.5748.510.10%420,617
Jul 26, 202448.6049.6048.1748.5248.460.31%700,277
Jul 25, 202448.6649.4948.2848.3748.31-0.29%603,238
Jul 24, 202448.9149.4248.4648.5148.45-1.56%636,529
Jul 23, 202449.4449.9849.2749.2849.22-0.36%541,562
Jul 22, 202449.0049.5548.7049.4649.402.04%725,251
Jul 19, 202448.5648.9348.3648.4748.41-0.74%606,814
Jul 18, 202449.5250.1648.6948.8348.77-1.87%946,851
Jul 17, 202449.2049.9948.9449.7649.700.18%860,430
Jul 16, 202449.6350.0049.1749.6749.610.47%591,231
Jul 15, 202449.9050.1949.2649.4449.38-0.98%629,793
Jul 12, 202449.0050.1948.7049.9349.872.32%970,613