Bentley Systems, Incorporated (BSY)

NASDAQ: BSY · Real-Time Price · USD

33.71

-1.88 (-5.28%)

At close: Sep 4, 2026, 4:00 PM EDT

33.77

+0.06 (0.18%)

After-hours: Sep 4, 2026, 7:40 PM EDT

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.24	35.28	33.06	33.71	33.71	-5.28%	2,634,140
Sep 3, 2026	35.70	36.50	35.45	35.59	35.59	1.34%	1,544,523
Sep 2, 2026	35.57	35.84	34.98	35.12	35.12	-1.40%	1,151,856
Sep 1, 2026	36.31	36.67	35.52	35.62	35.62	-3.07%	1,570,591
Aug 31, 2026	37.10	37.42	36.73	36.75	36.75	-1.47%	2,119,504
Aug 28, 2026	37.48	38.00	36.95	37.30	37.30	-0.82%	2,429,746
Aug 27, 2026	37.49	38.43	37.36	37.61	37.61	1.81%	2,478,397
Aug 26, 2026	36.24	37.31	36.24	36.94	36.94	0.11%	1,655,945
Aug 25, 2026	37.08	37.79	36.57	36.90	36.90	-2.07%	2,055,104
Aug 24, 2026	37.15	37.95	36.82	37.68	37.68	1.62%	2,091,291
Aug 21, 2026	36.40	37.33	35.80	37.08	37.08	1.87%	1,658,724
Aug 20, 2026	35.94	36.52	35.19	36.40	36.40	1.34%	2,319,159
Aug 19, 2026	34.71	36.35	34.60	35.92	35.92	3.70%	2,483,569
Aug 18, 2026	35.19	35.56	34.56	34.64	34.64	-0.29%	1,564,355
Aug 17, 2026	35.54	35.78	34.63	34.74	34.74	-4.14%	1,829,416
Aug 14, 2026	36.84	37.10	35.77	36.24	36.24	-0.88%	2,739,255
Aug 13, 2026	35.78	36.99	34.34	36.56	36.56	2.32%	3,143,359
Aug 12, 2026	36.23	36.65	35.34	35.73	35.73	-1.43%	2,840,529
Aug 11, 2026	34.95	36.27	34.89	36.25	36.25	2.66%	3,064,341
Aug 10, 2026	35.03	35.88	34.75	35.31	35.31	0.28%	2,017,912
Aug 7, 2026	36.05	36.29	34.91	35.21	35.21	-0.42%	3,055,659
Aug 6, 2026	34.02	35.82	33.81	35.36	35.36	-1.89%	3,620,175
Aug 5, 2026	36.31	36.53	35.22	36.04	36.04	-0.11%	2,613,364
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