Bentley Systems, Incorporated (BSY)

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.17	35.57	34.66	35.19	-	1.56%	1,212,947
Apr 16, 2026	34.94	35.09	34.35	34.65	34.65	1.76%	1,603,247
Apr 15, 2026	33.65	34.49	33.54	34.05	34.05	2.47%	1,568,517
Apr 14, 2026	33.19	33.68	32.79	33.23	33.23	1.25%	2,291,564
Apr 13, 2026	31.38	33.00	31.29	32.82	32.82	4.86%	3,070,481
Apr 10, 2026	33.32	33.62	30.83	31.30	31.30	-6.43%	2,723,255
Apr 9, 2026	34.63	34.82	33.06	33.45	33.45	-4.51%	3,284,042
Apr 8, 2026	35.24	35.83	34.77	35.03	35.03	1.98%	2,953,997
Apr 7, 2026	34.88	35.13	34.31	34.35	34.35	-2.11%	1,177,789
Apr 6, 2026	34.52	35.18	34.27	35.09	35.09	1.42%	1,632,534
Apr 2, 2026	34.41	35.20	33.68	34.60	34.60	1.17%	2,423,433
Apr 1, 2026	35.12	35.33	33.93	34.20	34.20	-2.62%	1,863,708
Mar 31, 2026	34.67	35.59	34.30	35.12	35.12	1.56%	2,510,738
Mar 30, 2026	34.85	35.43	34.54	34.58	34.58	-0.52%	2,412,100
Mar 27, 2026	35.54	35.81	34.47	34.76	34.76	-3.98%	3,844,689
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.