Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
50.66
+0.65 (1.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.55 | 50.95 | 50.17 | 50.66 | 50.66 | 1.30% | 762,417 |
| Sep 25, 2024 | 50.35 | 50.54 | 49.95 | 50.01 | 50.01 | -0.85% | 836,715 |
| Sep 24, 2024 | 50.39 | 50.64 | 49.85 | 50.44 | 50.44 | 0.48% | 609,749 |
| Sep 23, 2024 | 50.18 | 50.41 | 49.91 | 50.20 | 50.20 | 0.22% | 714,670 |
| Sep 20, 2024 | 50.61 | 50.94 | 49.71 | 50.09 | 50.09 | -1.38% | 7,890,913 |
| Sep 19, 2024 | 51.05 | 51.26 | 50.52 | 50.79 | 50.79 | 1.64% | 798,648 |
| Sep 18, 2024 | 50.23 | 50.84 | 49.67 | 49.97 | 49.97 | -0.32% | 956,059 |
| Sep 17, 2024 | 49.50 | 50.36 | 49.40 | 50.13 | 50.13 | 1.56% | 840,679 |
| Sep 16, 2024 | 49.63 | 49.69 | 48.99 | 49.36 | 49.30 | -0.42% | 1,176,133 |
| Sep 13, 2024 | 49.00 | 49.58 | 48.72 | 49.57 | 49.51 | 1.43% | 944,740 |
| Sep 12, 2024 | 49.00 | 49.00 | 48.12 | 48.87 | 48.81 | -0.08% | 789,069 |
| Sep 11, 2024 | 47.98 | 48.95 | 47.09 | 48.91 | 48.85 | 2.09% | 1,192,260 |
| Sep 10, 2024 | 46.70 | 47.99 | 46.23 | 47.91 | 47.85 | 3.39% | 1,327,316 |
| Sep 9, 2024 | 48.12 | 48.15 | 46.18 | 46.34 | 46.29 | -4.04% | 3,069,101 |
| Sep 6, 2024 | 49.11 | 49.14 | 47.92 | 48.29 | 48.23 | -0.72% | 1,038,650 |
| Sep 5, 2024 | 48.12 | 48.82 | 47.68 | 48.64 | 48.58 | 0.31% | 1,125,046 |
| Sep 4, 2024 | 48.50 | 48.95 | 47.92 | 48.49 | 48.43 | -0.41% | 1,157,175 |
| Sep 3, 2024 | 51.16 | 51.47 | 48.65 | 48.69 | 48.63 | -5.40% | 1,096,319 |
| Aug 30, 2024 | 51.60 | 51.98 | 51.32 | 51.47 | 51.41 | 0.14% | 1,352,234 |
| Aug 29, 2024 | 51.18 | 51.87 | 50.78 | 51.40 | 51.34 | 1.62% | 779,350 |
| Aug 28, 2024 | 51.72 | 52.03 | 50.49 | 50.58 | 50.52 | -2.64% | 953,082 |
| Aug 27, 2024 | 50.78 | 51.95 | 50.73 | 51.95 | 51.89 | 2.14% | 1,060,385 |
| Aug 26, 2024 | 50.22 | 50.90 | 50.11 | 50.86 | 50.80 | 1.27% | 692,070 |
| Aug 23, 2024 | 50.11 | 50.74 | 49.98 | 50.22 | 50.16 | 0.68% | 609,742 |
| Aug 22, 2024 | 50.35 | 50.64 | 49.78 | 49.88 | 49.82 | -0.82% | 634,151 |
| Aug 21, 2024 | 49.84 | 50.43 | 49.31 | 50.29 | 50.23 | 1.51% | 820,435 |
| Aug 20, 2024 | 50.26 | 50.51 | 49.38 | 49.54 | 49.48 | -1.47% | 894,670 |
| Aug 19, 2024 | 50.07 | 50.54 | 49.73 | 50.28 | 50.22 | 0.56% | 940,300 |
| Aug 16, 2024 | 49.86 | 50.35 | 49.55 | 50.00 | 49.94 | 0.16% | 965,014 |
| Aug 15, 2024 | 50.00 | 50.74 | 49.65 | 49.92 | 49.86 | 0.56% | 1,523,326 |
| Aug 14, 2024 | 49.86 | 49.99 | 49.25 | 49.64 | 49.58 | -0.36% | 764,284 |
| Aug 13, 2024 | 48.79 | 49.90 | 48.30 | 49.82 | 49.76 | 3.06% | 794,719 |
| Aug 12, 2024 | 48.48 | 49.17 | 48.08 | 48.34 | 48.28 | -0.08% | 464,238 |
| Aug 9, 2024 | 49.31 | 49.47 | 48.23 | 48.38 | 48.32 | -1.77% | 1,035,796 |
| Aug 8, 2024 | 47.48 | 49.29 | 47.44 | 49.25 | 49.19 | 5.10% | 1,322,170 |
| Aug 7, 2024 | 47.48 | 48.54 | 46.77 | 46.86 | 46.80 | -1.51% | 1,161,020 |
| Aug 6, 2024 | 46.88 | 48.72 | 45.30 | 47.58 | 47.52 | 6.23% | 1,900,833 |
| Aug 5, 2024 | 44.65 | 45.66 | 43.82 | 44.79 | 44.74 | -2.67% | 1,539,984 |
| Aug 2, 2024 | 46.72 | 46.75 | 45.46 | 46.02 | 45.97 | -3.32% | 1,200,200 |
| Aug 1, 2024 | 48.52 | 48.97 | 47.16 | 47.60 | 47.54 | -2.34% | 710,062 |
| Jul 31, 2024 | 48.50 | 49.17 | 47.83 | 48.74 | 48.68 | 1.84% | 548,631 |
| Jul 30, 2024 | 48.70 | 49.22 | 47.73 | 47.86 | 47.80 | -1.46% | 556,159 |
| Jul 29, 2024 | 48.62 | 49.08 | 48.15 | 48.57 | 48.51 | 0.10% | 420,617 |
| Jul 26, 2024 | 48.60 | 49.60 | 48.17 | 48.52 | 48.46 | 0.31% | 700,277 |
| Jul 25, 2024 | 48.66 | 49.49 | 48.28 | 48.37 | 48.31 | -0.29% | 603,238 |
| Jul 24, 2024 | 48.91 | 49.42 | 48.46 | 48.51 | 48.45 | -1.56% | 636,529 |
| Jul 23, 2024 | 49.44 | 49.98 | 49.27 | 49.28 | 49.22 | -0.36% | 541,562 |
| Jul 22, 2024 | 49.00 | 49.55 | 48.70 | 49.46 | 49.40 | 2.04% | 725,251 |
| Jul 19, 2024 | 48.56 | 48.93 | 48.36 | 48.47 | 48.41 | -0.74% | 606,814 |
| Jul 18, 2024 | 49.52 | 50.16 | 48.69 | 48.83 | 48.77 | -1.87% | 946,851 |
| Jul 17, 2024 | 49.20 | 49.99 | 48.94 | 49.76 | 49.70 | 0.18% | 860,430 |
| Jul 16, 2024 | 49.63 | 50.00 | 49.17 | 49.67 | 49.61 | 0.47% | 591,231 |
| Jul 15, 2024 | 49.90 | 50.19 | 49.26 | 49.44 | 49.38 | -0.98% | 629,793 |
| Jul 12, 2024 | 49.00 | 50.19 | 48.70 | 49.93 | 49.87 | 2.32% | 970,613 |
| Jul 11, 2024 | 48.86 | 49.30 | 48.65 | 48.80 | 48.74 | 0.81% | 672,336 |
| Jul 10, 2024 | 48.00 | 48.44 | 47.52 | 48.41 | 48.35 | 1.28% | 805,231 |
| Jul 9, 2024 | 49.26 | 49.79 | 47.79 | 47.80 | 47.74 | -3.14% | 918,990 |
| Jul 8, 2024 | 49.48 | 49.68 | 49.01 | 49.35 | 49.29 | -0.26% | 999,629 |
| Jul 5, 2024 | 49.36 | 49.54 | 49.12 | 49.48 | 49.42 | 0.04% | 635,247 |
| Jul 3, 2024 | 49.21 | 49.79 | 49.20 | 49.46 | 49.40 | 0.43% | 375,218 |
| Jul 2, 2024 | 49.33 | 49.98 | 48.79 | 49.25 | 49.19 | 0.45% | 800,250 |
| Jul 1, 2024 | 49.38 | 50.13 | 48.96 | 49.03 | 48.97 | -0.67% | 719,148 |
| Jun 28, 2024 | 49.98 | 50.35 | 48.97 | 49.36 | 49.30 | -0.64% | 4,350,393 |
| Jun 27, 2024 | 49.84 | 50.35 | 49.46 | 49.68 | 49.62 | -0.32% | 1,143,131 |
| Jun 26, 2024 | 50.11 | 50.55 | 49.84 | 49.84 | 49.78 | -0.84% | 811,806 |
| Jun 25, 2024 | 50.61 | 50.80 | 50.17 | 50.26 | 50.20 | -0.22% | 2,582,612 |
| Jun 24, 2024 | 51.44 | 51.72 | 50.28 | 50.37 | 50.31 | -2.33% | 2,052,257 |
| Jun 21, 2024 | 51.49 | 51.94 | 50.72 | 51.57 | 51.51 | 0.35% | 3,302,612 |
| Jun 20, 2024 | 51.78 | 52.12 | 51.18 | 51.39 | 51.33 | -0.93% | 2,197,223 |
| Jun 18, 2024 | 51.23 | 52.00 | 50.68 | 51.87 | 51.81 | 1.17% | 2,017,847 |
| Jun 17, 2024 | 50.15 | 51.32 | 50.13 | 51.27 | 51.21 | 2.15% | 1,141,543 |
| Jun 14, 2024 | 50.41 | 50.77 | 49.85 | 50.19 | 50.13 | -0.50% | 1,308,491 |
| Jun 13, 2024 | 51.49 | 51.49 | 50.22 | 50.44 | 50.38 | -1.83% | 1,245,989 |
| Jun 12, 2024 | 51.50 | 52.42 | 51.05 | 51.38 | 51.32 | 1.34% | 1,180,967 |
| Jun 11, 2024 | 48.85 | 50.77 | 48.58 | 50.70 | 50.64 | 3.58% | 1,399,354 |
| Jun 10, 2024 | 49.99 | 50.07 | 48.08 | 48.95 | 48.89 | -3.68% | 1,388,932 |
| Jun 7, 2024 | 50.16 | 50.92 | 49.68 | 50.82 | 50.76 | 0.87% | 1,098,989 |
| Jun 6, 2024 | 50.47 | 50.69 | 49.76 | 50.38 | 50.32 | -0.57% | 1,691,952 |
| Jun 5, 2024 | 50.11 | 50.94 | 50.07 | 50.67 | 50.61 | 2.18% | 1,477,776 |
| Jun 4, 2024 | 49.76 | 50.74 | 49.52 | 49.59 | 49.53 | -0.20% | 1,382,252 |
| Jun 3, 2024 | 49.98 | 50.63 | 49.12 | 49.69 | 49.57 | -1.09% | 1,927,644 |
| May 31, 2024 | 50.24 | 51.37 | 49.17 | 50.24 | 50.12 | - | 4,548,925 |
| May 30, 2024 | 51.52 | 52.03 | 50.09 | 50.24 | 50.12 | -3.33% | 1,281,152 |
| May 29, 2024 | 52.04 | 52.67 | 51.07 | 51.97 | 51.85 | -1.42% | 1,358,955 |
| May 28, 2024 | 53.40 | 53.47 | 52.07 | 52.72 | 52.59 | -1.07% | 1,648,837 |
| May 24, 2024 | 52.58 | 53.46 | 52.41 | 53.29 | 53.16 | 1.16% | 1,135,078 |
| May 23, 2024 | 53.08 | 53.46 | 52.28 | 52.68 | 52.55 | -1.07% | 2,564,858 |
| May 22, 2024 | 52.50 | 53.71 | 51.96 | 53.25 | 53.12 | -6.12% | 3,679,759 |
| May 21, 2024 | 57.05 | 57.19 | 56.45 | 56.72 | 56.58 | -0.58% | 897,982 |
| May 20, 2024 | 56.50 | 57.13 | 56.15 | 57.05 | 56.91 | 1.04% | 1,268,471 |
| May 17, 2024 | 56.13 | 56.49 | 55.81 | 56.46 | 56.32 | 0.68% | 894,811 |
| May 16, 2024 | 55.60 | 56.21 | 55.15 | 56.08 | 55.95 | 0.86% | 948,711 |
| May 15, 2024 | 55.60 | 56.43 | 55.50 | 55.60 | 55.47 | 0.20% | 1,205,856 |
| May 14, 2024 | 54.85 | 55.53 | 54.60 | 55.49 | 55.36 | 1.19% | 915,910 |
| May 13, 2024 | 55.75 | 55.95 | 54.78 | 54.84 | 54.71 | -1.15% | 932,529 |
| May 10, 2024 | 55.10 | 55.72 | 55.08 | 55.48 | 55.35 | 0.85% | 886,596 |
| May 9, 2024 | 54.61 | 55.06 | 54.35 | 55.01 | 54.88 | 1.20% | 871,618 |
| May 8, 2024 | 54.74 | 54.83 | 53.77 | 54.36 | 54.23 | -1.04% | 1,015,484 |
| May 7, 2024 | 54.00 | 55.07 | 53.66 | 54.93 | 54.80 | 2.60% | 2,106,363 |
| May 6, 2024 | 53.32 | 53.75 | 53.21 | 53.54 | 53.41 | 0.56% | 1,353,631 |