Bentley Systems, Incorporated (BIT:1BSY)
Italy
· Delayed Price · Currency is EUR 33.80
+0.60 (1.81%)
Last updated: Mar 5, 2026, 9:00 AM CET
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 33.20 | 33.20 | -0.60% | 30 |
| Mar 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 6.49% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 15.67% | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Feb 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Feb 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Feb 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Feb 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Feb 5, 2026 | 28.40 | 28.40 | 28.40 | 27.80 | 27.80 | -0.71% | 18 |
| Feb 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.11% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jan 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jan 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jan 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Jan 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Jan 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Jan 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jan 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Jan 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Jan 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Jan 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Jan 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Jan 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jan 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jan 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Dec 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 34.20 | 34.20 | 0.59% | 3 |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Dec 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Dec 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Dec 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Dec 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Dec 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| 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% | - |