Bentley Systems, Incorporated (BSY)

NASDAQ: BSY · Real-Time Price · USD

32.44

-0.16 (-0.49%)

At close: Jul 7, 2026, 4:00 PM EDT

31.95

-0.49 (-1.51%)

After-hours: Jul 7, 2026, 6:31 PM EDT

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	33.37	33.75	32.41	32.44	32.44	-0.49%	2,759,554
Jul 6, 2026	31.79	32.80	31.41	32.60	32.60	1.05%	3,119,598
Jul 2, 2026	31.15	32.51	31.11	32.26	32.26	3.13%	3,927,052
Jul 1, 2026	30.46	31.86	30.45	31.28	31.28	4.65%	3,336,767
Jun 30, 2026	29.51	30.01	29.25	29.89	29.89	0.57%	4,384,053
Jun 29, 2026	30.50	30.59	29.30	29.72	29.72	-0.93%	2,430,758
Jun 26, 2026	28.64	30.15	28.64	30.00	30.00	4.49%	7,630,609
Jun 25, 2026	28.31	29.20	28.08	28.71	28.71	0.17%	4,199,956
Jun 24, 2026	28.28	29.05	28.17	28.66	28.66	0.84%	4,631,221
Jun 23, 2026	29.37	29.65	28.37	28.42	28.42	-1.56%	3,493,869
Jun 22, 2026	28.94	29.37	28.42	28.87	28.87	-1.74%	3,533,509
Jun 18, 2026	29.24	29.54	28.42	29.38	29.38	0.14%	7,243,925
Jun 17, 2026	29.73	30.60	29.23	29.34	29.34	-2.75%	4,153,725
Jun 16, 2026	30.41	30.95	29.88	30.17	30.17	-1.18%	3,743,360
Jun 15, 2026	30.65	31.26	30.32	30.53	30.53	-0.46%	4,132,927
Jun 12, 2026	30.43	30.99	29.45	30.67	30.67	0.33%	5,975,116
Jun 11, 2026	32.24	32.38	30.28	30.57	30.57	-5.79%	2,690,921
Jun 10, 2026	32.35	33.36	32.23	32.45	32.45	-1.99%	1,750,360
Jun 9, 2026	32.54	33.31	32.21	33.11	33.11	0.27%	2,115,021
Jun 8, 2026	32.71	33.52	32.32	33.02	33.02	0.27%	3,351,282
Jun 5, 2026	33.11	33.55	32.22	32.93	32.93	-0.39%	2,596,943
Jun 4, 2026	33.36	33.96	32.96	33.06	33.06	1.35%	2,565,241
Jun 3, 2026	33.76	33.76	32.36	32.62	32.62	-4.06%	2,183,109
Jun 2, 2026	34.14	34.42	33.11	34.00	34.00	-3.33%	2,646,442
Jun 1, 2026	33.78	35.34	33.13	35.24	35.17	7.97%	3,239,860
May 29, 2026	32.14	32.74	31.65	32.64	32.58	1.37%	3,022,168
May 28, 2026	32.05	32.55	31.75	32.20	32.14	0.44%	2,452,201
May 27, 2026	32.50	33.10	32.01	32.06	32.00	-2.08%	2,198,044
May 26, 2026	32.66	33.11	32.48	32.74	32.67	-1.27%	2,641,660
May 22, 2026	33.55	34.30	32.82	33.16	33.09	-0.54%	1,898,275
May 21, 2026	32.70	33.41	32.27	33.34	33.27	-	2,355,799
May 20, 2026	32.74	33.55	31.87	33.34	33.27	1.00%	2,499,090
May 19, 2026	33.82	34.21	32.92	33.01	32.94	-0.90%	3,014,753
May 18, 2026	32.25	33.50	32.02	33.31	33.24	3.87%	3,353,889
May 15, 2026	32.22	32.68	31.94	32.07	32.01	1.04%	2,704,636
May 14, 2026	31.35	32.13	30.82	31.74	31.68	1.57%	3,159,404
May 13, 2026	32.07	32.41	30.52	31.25	31.19	-4.35%	3,419,656
May 12, 2026	33.37	33.37	32.47	32.67	32.61	0.09%	4,799,445
May 11, 2026	32.50	32.78	31.92	32.64	32.58	-0.37%	3,651,847
May 8, 2026	34.01	34.13	32.50	32.76	32.69	-2.56%	2,714,288
May 7, 2026	32.17	34.61	32.02	33.62	33.55	4.83%	2,763,746
May 6, 2026	33.05	33.57	32.00	32.07	32.01	-3.26%	3,217,681
May 5, 2026	33.43	33.54	32.63	33.15	33.08	-1.34%	1,953,681
May 4, 2026	33.57	34.39	33.50	33.60	33.53	0.12%	1,967,448
May 1, 2026	33.34	34.05	33.00	33.56	33.49	2.88%	1,655,735
Apr 30, 2026	32.46	32.72	31.86	32.62	32.56	-0.67%	1,678,953
Apr 29, 2026	32.09	32.84	31.88	32.84	32.77	1.61%	1,690,085
Apr 28, 2026	33.17	33.59	32.27	32.32	32.26	-1.55%	1,462,257
Apr 27, 2026	33.24	33.72	32.79	32.83	32.76	-1.82%	1,114,271
Apr 24, 2026	32.65	33.49	32.40	33.44	33.37	2.42%	1,736,318