Bentley Systems, Incorporated (BSY)

NASDAQ: BSY · Real-Time Price · USD

29.34

-0.83 (-2.75%)

At close: Jun 17, 2026, 4:00 PM EDT

29.34

0.00 (0.00%)

After-hours: Jun 17, 2026, 5:48 PM EDT

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	29.73	30.60	29.23	29.34	29.34	-2.75%	4,128,997
Jun 16, 2026	30.41	30.95	29.88	30.17	30.17	-1.18%	3,417,158
Jun 15, 2026	30.65	31.26	30.32	30.53	30.53	-0.46%	4,099,122
Jun 12, 2026	30.43	30.99	29.45	30.67	30.67	0.33%	5,949,165
Jun 11, 2026	32.24	32.38	30.28	30.57	30.57	-5.79%	2,689,983
Jun 10, 2026	32.35	33.36	32.23	32.45	32.45	-1.99%	1,749,762
Jun 9, 2026	32.54	33.31	32.21	33.11	33.11	0.27%	2,115,000
Jun 8, 2026	32.71	33.52	32.32	33.02	33.02	0.27%	3,126,135
Jun 5, 2026	33.11	33.55	32.22	32.93	32.93	-0.39%	2,596,619
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%	2,103,063
Jun 2, 2026	34.14	34.42	33.11	34.00	34.00	-3.33%	2,506,070
Jun 1, 2026	33.78	35.34	33.13	35.24	35.17	7.97%	3,163,887
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
Apr 23, 2026	34.49	34.73	32.12	32.65	32.59	-7.30%	2,359,150
Apr 22, 2026	35.40	35.48	34.71	35.22	35.15	0.63%	1,659,222
Apr 21, 2026	35.23	36.13	34.88	35.00	34.93	-0.60%	1,822,534
Apr 20, 2026	34.84	35.49	34.77	35.21	35.14	0.37%	1,583,028
Apr 17, 2026	35.17	35.57	34.66	35.08	35.01	1.24%	2,009,265
Apr 16, 2026	34.94	35.09	34.35	34.65	34.58	1.76%	1,603,573
Apr 15, 2026	33.65	34.49	33.54	34.05	33.98	2.47%	1,568,690
Apr 14, 2026	33.19	33.68	32.79	33.23	33.16	1.25%	2,308,102
Apr 13, 2026	31.38	33.00	31.29	32.82	32.75	4.86%	3,070,581
Apr 10, 2026	33.32	33.62	30.83	31.30	31.24	-6.43%	2,723,354
Apr 9, 2026	34.63	34.82	33.06	33.45	33.38	-4.51%	3,288,920
Apr 8, 2026	35.24	35.83	34.77	35.03	34.96	1.98%	2,954,067