Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
51.61
-0.59 (-1.13%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 52.18 | 52.25 | 51.46 | 51.61 | 51.61 | -1.13% | 924,160 |
| Oct 27, 2025 | 51.93 | 52.26 | 51.47 | 52.20 | 52.20 | 0.91% | 1,317,253 |
| Oct 24, 2025 | 51.80 | 52.39 | 51.45 | 51.73 | 51.73 | 0.82% | 906,396 |
| Oct 23, 2025 | 51.83 | 52.00 | 51.11 | 51.31 | 51.31 | -1.35% | 1,099,128 |
| Oct 22, 2025 | 52.07 | 52.52 | 51.80 | 52.01 | 52.01 | -0.46% | 949,669 |
| Oct 21, 2025 | 51.34 | 52.85 | 51.34 | 52.25 | 52.25 | 1.16% | 921,472 |
| Oct 20, 2025 | 51.63 | 51.92 | 51.32 | 51.65 | 51.65 | 0.68% | 1,210,405 |
| Oct 17, 2025 | 50.59 | 51.55 | 50.43 | 51.30 | 51.30 | 2.01% | 1,180,313 |
| Oct 16, 2025 | 50.71 | 51.17 | 49.72 | 50.29 | 50.29 | -0.83% | 1,712,165 |
| Oct 15, 2025 | 50.55 | 51.89 | 50.43 | 50.71 | 50.71 | 0.76% | 2,131,821 |
| Oct 14, 2025 | 50.20 | 50.89 | 49.19 | 50.33 | 50.33 | -1.02% | 1,317,771 |
| Oct 13, 2025 | 49.93 | 51.13 | 49.39 | 50.85 | 50.85 | 3.04% | 1,763,732 |
| Oct 10, 2025 | 50.89 | 51.28 | 49.17 | 49.35 | 49.35 | -2.71% | 1,777,671 |
| Oct 9, 2025 | 50.50 | 51.74 | 50.00 | 50.73 | 50.73 | -0.36% | 2,399,408 |
| Oct 8, 2025 | 52.47 | 53.33 | 50.05 | 50.91 | 50.91 | -3.12% | 3,520,954 |
| 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 |