Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	36.05	36.29	34.91	35.21	35.21	-0.42%	3,012,931
Aug 6, 2026	34.02	35.82	33.81	35.36	35.36	-1.89%	3,584,295
Aug 5, 2026	36.31	36.53	35.22	36.04	36.04	-0.11%	2,613,140
Aug 4, 2026	35.40	36.19	35.36	36.08	36.08	0.53%	3,477,544
Aug 3, 2026	36.13	36.69	34.26	35.89	35.89	1.27%	2,807,870
Jul 31, 2026	34.63	35.59	34.11	35.44	35.44	0.65%	2,539,256
Jul 30, 2026	36.15	36.15	34.78	35.21	35.21	-4.73%	2,577,396
Jul 29, 2026	36.19	37.26	35.90	36.96	36.96	3.12%	4,859,050
Jul 28, 2026	34.21	36.22	34.00	35.84	35.84	6.32%	3,818,090
Jul 27, 2026	31.97	33.99	31.87	33.71	33.71	7.36%	3,340,781
Jul 24, 2026	30.41	31.49	30.41	31.40	31.40	4.25%	2,412,077
Jul 23, 2026	29.91	30.39	29.53	30.12	30.12	1.28%	3,076,003
Jul 22, 2026	31.36	31.46	29.45	29.74	29.74	-4.86%	2,006,691
Jul 21, 2026	31.55	32.25	31.19	31.26	31.26	-3.37%	1,578,654
Jul 20, 2026	31.98	32.92	31.65	32.35	32.35	0.03%	2,114,968
Jul 17, 2026	32.68	33.42	32.14	32.34	32.34	-2.33%	3,056,560
Jul 16, 2026	32.00	33.32	31.60	33.11	33.11	4.98%	2,348,116
Jul 15, 2026	31.50	32.71	31.20	31.54	31.54	1.25%	2,850,801
Jul 14, 2026	30.63	31.98	30.51	31.15	31.15	-1.89%	2,765,156
Jul 13, 2026	31.72	32.43	31.51	31.75	31.75	0.25%	1,874,418
Jul 10, 2026	32.40	32.44	31.18	31.67	31.67	0.19%	1,378,001
Jul 9, 2026	30.83	31.77	30.57	31.61	31.61	-0.13%	2,191,422
Jul 8, 2026	32.09	32.09	31.49	31.65	31.65	-2.44%	2,308,744
Jul 7, 2026	33.37	33.75	32.41	32.44	32.44	-0.49%	2,798,394
Jul 6, 2026	31.79	32.80	31.41	32.60	32.60	1.05%	3,125,516
Jul 2, 2026	31.15	32.51	31.11	32.26	32.26	3.13%	3,927,092
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