Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.54	35.81	34.70	35.21	-	-2.73%	328,528
Mar 26, 2026	34.89	36.32	34.43	36.20	36.20	3.16%	4,245,345
Mar 25, 2026	37.54	37.92	34.95	35.09	35.09	-5.52%	2,957,834
Mar 24, 2026	37.98	38.08	36.64	37.14	37.14	-2.85%	2,732,880
Mar 23, 2026	37.99	38.59	37.74	38.23	38.23	1.00%	2,177,496
Mar 20, 2026	37.46	38.32	37.05	37.85	37.85	-0.11%	1,779,536
Mar 19, 2026	37.08	38.07	37.01	37.89	37.89	2.07%	2,320,051
Mar 18, 2026	37.53	37.84	37.04	37.12	37.12	-2.01%	2,614,416
Mar 17, 2026	37.95	38.95	37.80	37.88	37.88	-0.47%	1,936,714
Mar 16, 2026	38.19	38.49	37.74	38.06	38.06	-0.34%	2,670,019
Mar 13, 2026	38.73	38.73	37.44	38.19	38.19	-0.65%	1,855,929
Mar 12, 2026	38.65	39.68	38.42	38.44	38.44	-0.57%	3,512,653
Mar 11, 2026	39.36	39.60	38.16	38.66	38.66	-0.80%	1,842,245
Mar 10, 2026	40.08	40.09	38.59	38.97	38.97	-3.11%	2,189,475
Mar 9, 2026	39.64	40.36	38.92	40.22	40.15	1.08%	2,596,463
Mar 6, 2026	39.58	39.94	39.16	39.79	39.72	0.71%	3,037,201
Mar 5, 2026	38.87	39.60	38.58	39.51	39.44	1.65%	3,974,515
Mar 4, 2026	38.59	39.04	38.26	38.87	38.80	0.28%	3,027,743
Mar 3, 2026	37.56	38.79	37.26	38.76	38.69	1.65%	3,149,909
Mar 2, 2026	36.34	38.22	36.12	38.13	38.06	4.32%	4,349,700
Feb 27, 2026	36.10	37.09	35.17	36.55	36.49	-1.32%	17,744,961
Feb 26, 2026	35.62	37.08	34.11	37.04	36.98	14.04%	6,894,365
Feb 25, 2026	32.36	33.08	32.00	32.48	32.42	0.43%	4,163,426
Feb 24, 2026	32.37	33.20	32.01	32.34	32.28	0.43%	2,891,320
Feb 23, 2026	33.28	33.62	32.16	32.20	32.14	-4.85%	3,040,343
Feb 20, 2026	34.17	34.89	33.55	33.84	33.78	-0.97%	3,182,923
Feb 19, 2026	34.24	34.52	33.70	34.17	34.11	-0.20%	2,743,302
Feb 18, 2026	33.45	34.30	32.84	34.24	34.18	2.88%	3,708,186
Feb 17, 2026	33.98	34.23	32.86	33.28	33.22	-2.40%	4,208,888
Feb 13, 2026	34.32	35.04	34.02	34.10	34.04	-	3,774,345
Feb 12, 2026	33.83	34.94	33.41	34.10	34.04	0.53%	7,328,983
Feb 11, 2026	34.16	34.55	33.63	33.92	33.86	-2.47%	6,121,454
Feb 10, 2026	34.47	35.08	34.27	34.78	34.72	0.99%	2,448,042
Feb 9, 2026	33.17	34.50	32.91	34.44	34.38	3.83%	2,273,887
Feb 6, 2026	32.56	33.25	31.94	33.17	33.11	3.62%	3,930,607
Feb 5, 2026	32.88	33.54	31.71	32.01	31.95	-2.26%	4,069,781
Feb 4, 2026	31.21	33.42	30.97	32.75	32.69	3.02%	3,252,263
Feb 3, 2026	33.72	33.78	31.71	31.79	31.73	-7.16%	2,557,580
Feb 2, 2026	35.07	35.32	34.16	34.24	34.18	-2.51%	2,612,496
Jan 30, 2026	34.86	35.51	34.73	35.12	35.06	0.14%	2,303,787
Jan 29, 2026	36.75	36.75	34.49	35.07	35.01	-6.10%	3,453,955
Jan 28, 2026	37.39	37.85	37.18	37.35	37.28	0.51%	1,747,067
Jan 27, 2026	38.39	38.47	37.10	37.16	37.10	-3.68%	1,719,108
Jan 26, 2026	38.89	39.08	38.53	38.58	38.51	-0.67%	1,422,523
Jan 23, 2026	39.38	39.74	38.55	38.84	38.77	-0.92%	1,902,528
Jan 22, 2026	39.02	39.63	38.60	39.20	39.13	2.89%	1,956,604
Jan 21, 2026	38.18	38.40	37.56	38.10	38.03	-0.03%	2,571,002
Jan 20, 2026	38.64	39.03	38.03	38.11	38.04	-2.63%	2,099,057
Jan 16, 2026	39.06	39.68	38.95	39.14	39.07	0.18%	2,036,070
Jan 15, 2026	39.59	39.59	38.73	39.07	39.00	-0.66%	2,297,511