Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.72	32.18	31.38	31.44	31.44	-1.44%	1,887,882
Sep 24, 2026	32.80	32.80	31.72	31.90	31.90	-2.51%	1,677,965
Sep 23, 2026	31.89	33.05	31.63	32.72	32.72	2.70%	3,108,408
Sep 22, 2026	32.51	32.70	31.40	31.86	31.86	-0.09%	2,651,844
Sep 21, 2026	32.52	32.88	31.87	31.96	31.89	-1.90%	3,017,100
Sep 18, 2026	31.50	32.82	31.19	32.58	32.51	3.72%	9,465,568
Sep 17, 2026	31.01	31.44	30.70	31.41	31.34	1.00%	1,779,070
Sep 16, 2026	31.65	31.74	30.66	31.10	31.03	-2.45%	2,832,871
Sep 15, 2026	31.65	32.10	31.24	31.88	31.81	0.57%	4,187,465
Sep 14, 2026	31.88	32.35	31.51	31.70	31.63	2.36%	2,423,923
Sep 11, 2026	30.97	31.28	30.61	30.97	30.90	-0.10%	1,829,983
Sep 10, 2026	32.01	32.31	30.87	31.00	30.93	-3.16%	2,551,927
Sep 9, 2026	32.73	32.86	31.61	32.01	31.94	-2.53%	2,310,005
Sep 8, 2026	33.32	33.68	32.50	32.84	32.77	-2.58%	2,468,739
Sep 4, 2026	35.24	35.28	33.06	33.71	33.64	-5.28%	2,634,865
Sep 3, 2026	35.70	36.50	35.45	35.59	35.51	1.34%	1,544,659
Sep 2, 2026	35.57	35.84	34.98	35.12	35.04	-1.40%	1,151,946
Sep 1, 2026	36.31	36.67	35.52	35.62	35.54	-3.07%	1,590,166
Aug 31, 2026	37.10	37.42	36.73	36.75	36.67	-1.47%	2,119,607
Aug 28, 2026	37.48	38.00	36.95	37.30	37.22	-0.82%	2,430,153
Aug 27, 2026	37.49	38.43	37.36	37.61	37.53	1.81%	2,502,325
Aug 26, 2026	36.24	37.31	36.24	36.94	36.86	0.11%	1,656,401
Aug 25, 2026	37.08	37.79	36.57	36.90	36.82	-2.07%	2,055,300
Aug 24, 2026	37.15	37.95	36.82	37.68	37.60	1.62%	2,091,366
Aug 21, 2026	36.40	37.33	35.80	37.08	37.00	1.87%	1,658,791
Aug 20, 2026	35.94	36.52	35.19	36.40	36.32	1.34%	2,343,456
Aug 19, 2026	34.71	36.35	34.60	35.92	35.84	3.70%	2,483,569
Aug 18, 2026	35.19	35.56	34.56	34.64	34.56	-0.29%	1,564,355
Aug 17, 2026	35.54	35.78	34.63	34.74	34.66	-4.14%	1,829,416
Aug 14, 2026	36.84	37.10	35.77	36.24	36.16	-0.88%	2,739,255
Aug 13, 2026	35.78	36.99	34.34	36.56	36.48	2.32%	3,143,359
Aug 12, 2026	36.23	36.65	35.34	35.73	35.65	-1.43%	2,840,529
Aug 11, 2026	34.95	36.27	34.89	36.25	36.17	2.66%	3,064,341
Aug 10, 2026	35.03	35.88	34.75	35.31	35.23	0.28%	2,017,912
Aug 7, 2026	36.05	36.29	34.91	35.21	35.13	-0.42%	3,055,659
Aug 6, 2026	34.02	35.82	33.81	35.36	35.28	-1.89%	3,620,175
Aug 5, 2026	36.31	36.53	35.22	36.04	35.96	-0.11%	2,613,364
Aug 4, 2026	35.40	36.19	35.36	36.08	36.00	0.53%	3,477,544
Aug 3, 2026	36.13	36.69	34.26	35.89	35.81	1.27%	2,807,870
Jul 31, 2026	34.63	35.59	34.11	35.44	35.36	0.65%	2,539,256
Jul 30, 2026	36.15	36.15	34.78	35.21	35.13	-4.73%	2,577,396
Jul 29, 2026	36.19	37.26	35.90	36.96	36.88	3.13%	4,859,050
Jul 28, 2026	34.21	36.22	34.00	35.84	35.76	6.32%	3,818,090
Jul 27, 2026	31.97	33.99	31.87	33.71	33.64	7.36%	3,340,781
Jul 24, 2026	30.41	31.49	30.41	31.40	31.33	4.25%	2,412,077
Jul 23, 2026	29.91	30.39	29.53	30.12	30.05	1.28%	3,076,003
Jul 22, 2026	31.36	31.46	29.45	29.74	29.67	-4.86%	2,006,691
Jul 21, 2026	31.55	32.25	31.19	31.26	31.19	-3.37%	1,578,654
Jul 20, 2026	31.98	32.92	31.65	32.35	32.28	0.03%	2,114,968
Jul 17, 2026	32.68	33.42	32.14	32.34	32.27	-2.33%	3,056,560