Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	44.67	44.70	42.85	44.35	44.35	-1.31%	652,068
Nov 5, 2026	45.48	48.17	44.77	44.94	44.94	2.98%	10,142,654
Nov 4, 2026	42.23	43.94	42.13	43.64	43.64	3.58%	5,043,848
Nov 3, 2026	41.53	42.64	41.09	42.13	42.13	-0.64%	3,841,852
Nov 2, 2026	40.94	43.44	40.53	42.40	42.40	3.67%	3,763,171
Oct 30, 2026	39.95	40.95	39.44	40.90	40.90	3.14%	4,306,100
Oct 29, 2026	38.70	39.69	38.38	39.66	39.66	0.57%	1,855,806
Oct 28, 2026	39.08	39.59	38.88	39.43	39.43	0.28%	1,646,773
Oct 27, 2026	39.43	39.74	38.76	39.32	39.32	-1.31%	1,745,100
Oct 26, 2026	39.70	40.20	39.45	39.84	39.84	0.35%	1,786,684
Oct 23, 2026	39.23	40.01	39.21	39.70	39.70	0.74%	2,423,149
Oct 22, 2026	38.69	39.68	38.52	39.41	39.41	2.74%	3,107,341
Oct 21, 2026	37.96	38.72	37.73	38.36	38.36	0.60%	3,515,237
Oct 20, 2026	36.98	38.40	36.65	38.13	38.13	3.81%	2,927,090
Oct 19, 2026	35.22	36.86	35.11	36.73	36.73	3.85%	1,864,897
Oct 16, 2026	36.77	36.86	35.10	35.37	35.37	-2.37%	1,661,488
Oct 15, 2026	35.15	36.48	35.15	36.23	36.23	3.25%	3,427,801
Oct 14, 2026	34.93	35.42	34.67	35.09	35.09	0.09%	1,526,240
Oct 13, 2026	35.26	35.86	35.05	35.06	35.06	-0.26%	1,486,488
Oct 12, 2026	35.32	35.68	35.03	35.15	35.15	0.51%	1,603,230
Oct 9, 2026	34.98	35.35	34.80	34.97	34.97	0.43%	1,589,340
Oct 8, 2026	35.47	35.47	34.22	34.82	34.82	-0.94%	2,262,412
Oct 7, 2026	35.98	35.98	34.73	35.15	35.15	-2.28%	2,384,357
Oct 6, 2026	34.92	36.30	34.54	35.97	35.97	3.51%	3,386,440
Oct 5, 2026	33.61	35.45	33.28	34.75	34.75	7.82%	4,248,324
Oct 2, 2026	32.97	33.00	32.13	32.23	32.23	-1.59%	1,574,889
Oct 1, 2026	32.68	33.00	32.16	32.75	32.75	2.50%	1,959,122
Sep 30, 2026	31.04	32.11	30.96	31.95	31.95	2.67%	1,787,283
Sep 29, 2026	31.30	31.68	30.75	31.12	31.12	-0.54%	3,225,766
Sep 28, 2026	31.00	31.32	30.36	31.29	31.29	-0.48%	2,217,141
Sep 25, 2026	31.72	32.18	31.38	31.44	31.44	-1.44%	1,889,155
Sep 24, 2026	32.80	32.80	31.72	31.90	31.90	-2.51%	1,678,274
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