Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.05	32.32	31.92	32.13	-	0.20%	71,956
May 27, 2026	32.50	33.10	32.01	32.06	32.06	-2.08%	2,198,007
May 26, 2026	32.66	33.11	32.48	32.74	32.74	-1.27%	2,641,585
May 22, 2026	33.55	34.30	32.82	33.16	33.16	-0.54%	1,879,570
May 21, 2026	32.70	33.41	32.27	33.34	33.34	-	2,355,798
May 20, 2026	32.74	33.55	31.87	33.34	33.34	1.00%	2,499,090
May 19, 2026	33.82	34.21	32.92	33.01	33.01	-0.90%	3,014,753
May 18, 2026	32.25	33.50	32.02	33.31	33.31	3.87%	3,353,889
May 15, 2026	32.22	32.68	31.94	32.07	32.07	1.04%	2,704,636
May 14, 2026	31.35	32.13	30.82	31.74	31.74	1.57%	3,159,404
May 13, 2026	32.07	32.41	30.52	31.25	31.25	-4.35%	3,419,656
May 12, 2026	33.37	33.37	32.47	32.67	32.67	0.09%	4,799,445
May 11, 2026	32.50	32.78	31.92	32.64	32.64	-0.37%	3,651,847
May 8, 2026	34.01	34.13	32.50	32.76	32.76	-2.56%	2,714,288
May 7, 2026	32.17	34.61	32.02	33.62	33.62	4.83%	2,763,746
May 6, 2026	33.05	33.57	32.00	32.07	32.07	-3.26%	3,217,681
May 5, 2026	33.43	33.54	32.63	33.15	33.15	-1.34%	1,953,681
May 4, 2026	33.57	34.39	33.50	33.60	33.60	0.12%	1,967,448
May 1, 2026	33.34	34.05	33.00	33.56	33.56	2.88%	1,655,735
Apr 30, 2026	32.46	32.72	31.86	32.62	32.62	-0.67%	1,678,953
Apr 29, 2026	32.09	32.84	31.88	32.84	32.84	1.61%	1,690,085
Apr 28, 2026	33.17	33.59	32.27	32.32	32.32	-1.55%	1,462,257
Apr 27, 2026	33.24	33.72	32.79	32.83	32.83	-1.82%	1,114,271
Apr 24, 2026	32.65	33.49	32.40	33.44	33.44	2.42%	1,736,318
Apr 23, 2026	34.49	34.73	32.12	32.65	32.65	-7.30%	2,359,150
Apr 22, 2026	35.40	35.48	34.71	35.22	35.22	0.63%	1,659,222
Apr 21, 2026	35.23	36.13	34.88	35.00	35.00	-0.60%	1,822,534
Apr 20, 2026	34.84	35.49	34.77	35.21	35.21	0.37%	1,583,028
Apr 17, 2026	35.17	35.57	34.66	35.08	35.08	1.24%	2,009,265
Apr 16, 2026	34.94	35.09	34.35	34.65	34.65	1.76%	1,603,573
Apr 15, 2026	33.65	34.49	33.54	34.05	34.05	2.47%	1,568,690
Apr 14, 2026	33.19	33.68	32.79	33.23	33.23	1.25%	2,308,102
Apr 13, 2026	31.38	33.00	31.29	32.82	32.82	4.86%	3,070,581
Apr 10, 2026	33.32	33.62	30.83	31.30	31.30	-6.43%	2,723,354
Apr 9, 2026	34.63	34.82	33.06	33.45	33.45	-4.51%	3,288,920
Apr 8, 2026	35.24	35.83	34.77	35.03	35.03	1.98%	2,954,067
Apr 7, 2026	34.88	35.13	34.31	34.35	34.35	-2.11%	1,178,163
Apr 6, 2026	34.52	35.18	34.27	35.09	35.09	1.42%	1,632,535
Apr 2, 2026	34.41	35.20	33.68	34.60	34.60	1.17%	2,423,435
Apr 1, 2026	35.12	35.33	33.93	34.20	34.20	-2.62%	1,863,717
Mar 31, 2026	34.67	35.59	34.30	35.12	35.12	1.56%	2,510,787
Mar 30, 2026	34.85	35.43	34.54	34.58	34.58	-0.52%	2,417,076
Mar 27, 2026	35.54	35.81	34.47	34.76	34.76	-3.98%	3,856,254
Mar 26, 2026	34.89	36.32	34.43	36.20	36.20	3.16%	4,245,454
Mar 25, 2026	37.54	37.92	34.95	35.09	35.09	-5.52%	2,958,588
Mar 24, 2026	37.98	38.08	36.64	37.14	37.14	-2.85%	2,736,374
Mar 23, 2026	37.99	38.59	37.74	38.23	38.23	1.00%	2,177,697
Mar 20, 2026	37.46	38.32	37.05	37.85	37.85	-0.11%	3,889,875
Mar 19, 2026	37.08	38.07	37.01	37.89	37.89	2.07%	2,322,335
Mar 18, 2026	37.53	37.84	37.04	37.12	37.12	-2.01%	2,615,006