Bentley Systems, Incorporated (BIT:1BSY)
Italy
· Delayed Price · Currency is EUR 37.00
+0.60 (1.65%)
At close: Dec 5, 2025
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Dec 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Dec 2, 2025 | 35.74 | 35.74 | 35.74 | 35.80 | 35.74 | -3.24% | - |
| Dec 1, 2025 | 36.94 | 36.94 | 36.94 | 37.00 | 36.94 | 1.65% | - |
| Nov 28, 2025 | 36.34 | 36.34 | 36.34 | 36.40 | 36.34 | 2.82% | - |
| Nov 27, 2025 | 35.34 | 35.34 | 35.34 | 35.40 | 35.34 | - | - |
| Nov 26, 2025 | 35.34 | 35.34 | 35.34 | 35.40 | 35.34 | -1.67% | - |
| Nov 25, 2025 | 35.94 | 35.94 | 35.94 | 36.00 | 35.94 | 0.56% | - |
| Nov 24, 2025 | 35.74 | 35.74 | 35.74 | 35.80 | 35.74 | 1.70% | - |
| Nov 21, 2025 | 35.14 | 35.14 | 35.14 | 35.20 | 35.14 | 1.15% | - |
| Nov 20, 2025 | 34.74 | 34.74 | 34.74 | 34.80 | 34.74 | -2.25% | - |
| Nov 19, 2025 | 35.54 | 35.54 | 35.54 | 35.60 | 35.54 | -0.56% | - |
| Nov 18, 2025 | 35.74 | 35.74 | 35.74 | 35.80 | 35.74 | -2.72% | - |
| Nov 17, 2025 | 36.74 | 36.74 | 36.74 | 36.80 | 36.74 | -1.60% | - |
| Nov 14, 2025 | 37.34 | 37.34 | 37.34 | 37.40 | 37.34 | -1.06% | - |
| Nov 13, 2025 | 37.74 | 37.74 | 37.74 | 37.80 | 37.74 | -1.56% | - |
| Nov 12, 2025 | 38.34 | 38.34 | 38.34 | 38.40 | 38.34 | -2.54% | - |
| Nov 11, 2025 | 39.33 | 39.33 | 39.33 | 39.40 | 39.33 | -1.01% | - |
| Nov 10, 2025 | 39.73 | 39.73 | 39.73 | 39.80 | 39.73 | - | - |
| Nov 7, 2025 | 39.73 | 39.73 | 39.73 | 39.80 | 39.73 | -2.93% | - |
| Nov 6, 2025 | 40.93 | 40.93 | 40.93 | 41.00 | 40.93 | -3.30% | - |
| Nov 5, 2025 | 42.33 | 42.33 | 42.33 | 42.40 | 42.33 | -1.40% | - |
| Nov 4, 2025 | 42.93 | 42.93 | 42.93 | 43.00 | 42.93 | -1.83% | - |
| Nov 3, 2025 | 43.73 | 43.73 | 43.73 | 43.80 | 43.73 | 0.46% | - |
| Oct 31, 2025 | 43.53 | 43.53 | 43.53 | 43.60 | 43.53 | -0.91% | - |
| Oct 30, 2025 | 43.93 | 43.93 | 43.93 | 44.00 | 43.93 | 0.46% | - |
| Oct 29, 2025 | 43.73 | 43.73 | 43.73 | 43.80 | 43.73 | -1.79% | - |
| Oct 28, 2025 | 44.53 | 44.53 | 44.53 | 44.60 | 44.52 | - | - |
| Oct 27, 2025 | 44.53 | 44.53 | 44.53 | 44.60 | 44.52 | - | - |
| Oct 24, 2025 | 44.53 | 44.53 | 44.53 | 44.60 | 44.52 | 0.90% | - |
| Oct 23, 2025 | 44.13 | 44.13 | 44.13 | 44.20 | 44.13 | -1.78% | - |
| Oct 22, 2025 | 44.92 | 44.92 | 44.92 | 45.00 | 44.92 | -0.88% | - |
| Oct 21, 2025 | 45.32 | 45.32 | 45.32 | 45.40 | 45.32 | 2.71% | - |
| Oct 20, 2025 | 44.13 | 44.13 | 44.13 | 44.20 | 44.13 | 0.45% | - |
| Oct 17, 2025 | 43.93 | 43.93 | 43.93 | 44.00 | 43.93 | 0.92% | - |
| Oct 16, 2025 | 43.53 | 43.53 | 43.53 | 43.60 | 43.53 | -1.36% | - |
| Oct 15, 2025 | 44.13 | 44.13 | 44.13 | 44.20 | 44.13 | 1.38% | - |
| Oct 14, 2025 | 43.53 | 43.53 | 43.53 | 43.60 | 43.53 | - | - |
| Oct 13, 2025 | 43.53 | 43.53 | 43.53 | 43.60 | 43.53 | 0.93% | - |
| Oct 10, 2025 | 43.13 | 43.13 | 43.13 | 43.20 | 43.13 | -2.70% | - |
| Oct 9, 2025 | 44.33 | 44.33 | 44.33 | 44.40 | 44.33 | -3.06% | - |
| Oct 8, 2025 | 45.72 | 45.72 | 45.72 | 45.80 | 45.72 | -4.18% | - |
| Oct 7, 2025 | 47.72 | 47.72 | 47.72 | 47.80 | 47.72 | 0.42% | - |
| Oct 6, 2025 | 47.52 | 47.52 | 47.52 | 47.60 | 47.52 | 1.28% | - |
| Oct 3, 2025 | 46.92 | 46.92 | 46.92 | 47.00 | 46.92 | -0.42% | - |
| Oct 2, 2025 | 47.12 | 47.12 | 47.12 | 47.20 | 47.12 | 7.76% | - |
| Oct 1, 2025 | 43.73 | 43.73 | 43.73 | 43.80 | 43.73 | -0.45% | - |
| Sep 30, 2025 | 43.93 | 43.93 | 43.93 | 44.00 | 43.93 | -1.35% | - |
| Sep 29, 2025 | 44.53 | 44.53 | 44.53 | 44.60 | 44.52 | - | - |
| Sep 26, 2025 | 44.53 | 44.53 | 44.53 | 44.60 | 44.52 | - | - |
| Sep 25, 2025 | 44.53 | 44.53 | 44.53 | 44.60 | 44.52 | -0.45% | - |
| Sep 24, 2025 | 44.72 | 44.72 | 44.72 | 44.80 | 44.72 | - | - |
| Sep 23, 2025 | 44.72 | 44.72 | 44.72 | 44.80 | 44.72 | -0.44% | - |
| Sep 22, 2025 | 44.92 | 44.92 | 44.92 | 45.00 | 44.92 | - | - |
| Sep 19, 2025 | 44.92 | 44.92 | 44.92 | 45.00 | 44.92 | -0.88% | - |
| Sep 18, 2025 | 45.32 | 45.32 | 45.32 | 45.40 | 45.32 | 2.71% | - |
| Sep 17, 2025 | 44.13 | 44.13 | 44.13 | 44.20 | 44.13 | - | - |
| Sep 16, 2025 | 44.13 | 44.13 | 44.13 | 44.20 | 44.13 | -2.21% | - |
| Sep 15, 2025 | 45.12 | 45.12 | 45.12 | 45.20 | 45.12 | 0.44% | - |
| Sep 12, 2025 | 44.92 | 44.92 | 44.92 | 45.00 | 44.92 | - | - |
| Sep 11, 2025 | 44.92 | 44.92 | 44.92 | 45.00 | 44.92 | -0.88% | - |
| Sep 10, 2025 | 45.32 | 45.32 | 45.32 | 45.40 | 45.32 | -0.44% | - |
| Sep 9, 2025 | 45.52 | 45.52 | 45.52 | 45.60 | 45.52 | -0.44% | - |
| Sep 8, 2025 | 45.72 | 45.72 | 45.72 | 45.80 | 45.72 | -0.43% | - |
| Sep 5, 2025 | 45.92 | 45.92 | 45.92 | 46.00 | 45.92 | -0.43% | - |
| Sep 4, 2025 | 46.12 | 46.12 | 46.12 | 46.20 | 46.12 | -0.43% | - |
| Sep 3, 2025 | 46.32 | 46.32 | 46.32 | 46.40 | 46.32 | -1.69% | - |
| Sep 2, 2025 | 47.12 | 47.12 | 47.12 | 47.20 | 47.12 | - | - |
| Sep 1, 2025 | 47.12 | 47.12 | 47.12 | 47.20 | 47.12 | - | - |
| Aug 29, 2025 | 47.12 | 47.12 | 47.12 | 47.20 | 47.12 | - | - |
| Aug 28, 2025 | 47.12 | 47.12 | 47.12 | 47.20 | 47.12 | 0.43% | - |
| Aug 27, 2025 | 46.92 | 46.92 | 46.92 | 47.00 | 46.92 | 1.29% | - |
| Aug 26, 2025 | 46.32 | 46.32 | 46.32 | 46.40 | 46.32 | 0.43% | - |
| Aug 25, 2025 | 46.12 | 46.12 | 46.12 | 46.20 | 46.12 | -0.86% | - |
| Aug 22, 2025 | 46.52 | 46.52 | 46.52 | 46.60 | 46.52 | 1.75% | - |
| Aug 21, 2025 | 45.72 | 45.72 | 45.72 | 45.80 | 45.72 | - | - |
| Aug 20, 2025 | 45.72 | 45.72 | 45.72 | 45.80 | 45.72 | - | - |
| Aug 19, 2025 | 45.72 | 45.72 | 45.72 | 45.80 | 45.72 | 44.94% | - |
| Aug 18, 2025 | 31.55 | 31.55 | 31.55 | 31.60 | 31.55 | - | - |
| Aug 14, 2025 | 31.55 | 31.55 | 31.55 | 31.60 | 31.55 | -0.63% | - |
| Aug 13, 2025 | 31.75 | 31.75 | 31.75 | 31.80 | 31.75 | -37.03% | - |
| Aug 12, 2025 | 50.42 | 50.42 | 50.42 | 50.50 | 50.41 | - | - |
| Aug 11, 2025 | 50.42 | 50.42 | 50.42 | 50.50 | 50.41 | - | - |
| Aug 8, 2025 | 50.42 | 50.42 | 50.42 | 50.50 | 50.41 | - | - |
| Aug 7, 2025 | 50.42 | 50.42 | 50.42 | 50.50 | 50.41 | - | - |
| Aug 6, 2025 | 49.80 | 49.80 | 49.80 | 50.50 | 50.41 | - | 9 |
| Aug 5, 2025 | 50.42 | 50.42 | 50.42 | 50.50 | 50.41 | 1.00% | - |
| Aug 4, 2025 | 49.92 | 49.92 | 49.92 | 50.00 | 49.92 | 0.40% | - |
| Aug 1, 2025 | 49.72 | 49.72 | 49.72 | 49.80 | 49.72 | -2.35% | - |
| Jul 31, 2025 | 50.91 | 50.91 | 50.91 | 51.00 | 50.91 | - | - |
| Jul 30, 2025 | 50.91 | 50.91 | 50.91 | 51.00 | 50.91 | - | - |
| Jul 29, 2025 | 50.91 | 50.91 | 50.91 | 51.00 | 50.91 | 2.00% | - |
| Jul 28, 2025 | 49.92 | 49.92 | 49.92 | 50.00 | 49.92 | - | - |
| Jul 25, 2025 | 49.92 | 49.92 | 49.92 | 50.00 | 49.92 | 0.81% | - |
| Jul 24, 2025 | 49.52 | 49.52 | 49.52 | 49.60 | 49.52 | -0.40% | - |
| Jul 23, 2025 | 49.72 | 49.72 | 49.72 | 49.80 | 49.72 | 0.81% | - |
| Jul 22, 2025 | 49.32 | 49.32 | 49.32 | 49.40 | 49.32 | -1.20% | - |
| Jul 21, 2025 | 49.92 | 49.92 | 49.92 | 50.00 | 49.92 | 1.21% | - |
| Jul 18, 2025 | 49.32 | 49.32 | 49.32 | 49.40 | 49.32 | -1.20% | - |