Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.64	40.27	38.92	40.27	-	1.21%	1,854,886
Mar 6, 2026	39.58	39.94	39.16	39.79	39.79	0.71%	2,772,493
Mar 5, 2026	38.87	39.60	38.58	39.51	39.51	1.65%	3,973,603
Mar 4, 2026	38.59	39.04	38.26	38.87	38.87	0.28%	3,027,726
Mar 3, 2026	37.56	38.79	37.26	38.76	38.76	1.65%	3,149,902
Mar 2, 2026	36.34	38.22	36.12	38.13	38.13	4.32%	4,349,700
Feb 27, 2026	36.10	37.09	35.17	36.55	36.55	-1.32%	17,744,961
Feb 26, 2026	35.62	37.08	34.11	37.04	37.04	14.04%	6,894,365
Feb 25, 2026	32.36	33.08	32.00	32.48	32.48	0.43%	4,163,426
Feb 24, 2026	32.37	33.20	32.01	32.34	32.34	0.43%	2,891,320
Feb 23, 2026	33.28	33.62	32.16	32.20	32.20	-4.85%	3,040,343
Feb 20, 2026	34.17	34.89	33.55	33.84	33.84	-0.97%	3,182,923
Feb 19, 2026	34.24	34.52	33.70	34.17	34.17	-0.20%	2,743,302
Feb 18, 2026	33.45	34.30	32.84	34.24	34.24	2.88%	3,708,186
Feb 17, 2026	33.98	34.23	32.86	33.28	33.28	-2.40%	4,208,888
Feb 13, 2026	34.32	35.04	34.02	34.10	34.10	-	3,774,345
Feb 12, 2026	33.83	34.94	33.41	34.10	34.10	0.53%	7,328,983
Feb 11, 2026	34.16	34.55	33.63	33.92	33.92	-2.47%	6,121,454
Feb 10, 2026	34.47	35.08	34.27	34.78	34.78	0.99%	2,448,042
Feb 9, 2026	33.17	34.50	32.91	34.44	34.44	3.83%	2,273,887
Feb 6, 2026	32.56	33.25	31.94	33.17	33.17	3.62%	3,930,607
Feb 5, 2026	32.88	33.54	31.71	32.01	32.01	-2.26%	4,069,781
Feb 4, 2026	31.21	33.42	30.97	32.75	32.75	3.02%	3,252,263
Feb 3, 2026	33.72	33.78	31.71	31.79	31.79	-7.16%	2,557,580
Feb 2, 2026	35.07	35.32	34.16	34.24	34.24	-2.51%	2,612,496
Jan 30, 2026	34.86	35.51	34.73	35.12	35.12	0.14%	2,303,787
Jan 29, 2026	36.75	36.75	34.49	35.07	35.07	-6.10%	3,453,955
Jan 28, 2026	37.39	37.85	37.18	37.35	37.35	0.51%	1,747,067
Jan 27, 2026	38.39	38.47	37.10	37.16	37.16	-3.68%	1,719,108
Jan 26, 2026	38.89	39.08	38.53	38.58	38.58	-0.67%	1,422,523
Jan 23, 2026	39.38	39.74	38.55	38.84	38.84	-0.92%	1,902,528
Jan 22, 2026	39.02	39.63	38.60	39.20	39.20	2.89%	1,956,604
Jan 21, 2026	38.18	38.40	37.56	38.10	38.10	-0.03%	2,571,002
Jan 20, 2026	38.64	39.03	38.03	38.11	38.11	-2.63%	2,099,057
Jan 16, 2026	39.06	39.68	38.95	39.14	39.14	0.18%	2,036,070
Jan 15, 2026	39.59	39.59	38.73	39.07	39.07	-0.66%	2,297,511
Jan 14, 2026	39.43	40.05	39.19	39.33	39.33	-0.33%	2,302,704
Jan 13, 2026	39.77	40.15	39.30	39.46	39.46	-1.69%	1,754,639
Jan 12, 2026	40.04	40.66	39.51	40.14	40.14	0.02%	2,194,159
Jan 9, 2026	39.91	40.63	39.57	40.13	40.13	0.58%	1,574,659
Jan 8, 2026	39.55	39.94	39.18	39.90	39.90	0.53%	3,129,638
Jan 7, 2026	39.54	39.78	39.26	39.69	39.69	0.68%	2,025,818
Jan 6, 2026	37.99	39.64	37.93	39.42	39.42	3.55%	2,952,707
Jan 5, 2026	38.05	39.00	37.86	38.07	38.07	-0.21%	2,585,537
Jan 2, 2026	38.26	38.51	37.70	38.15	38.15	-0.04%	2,125,338
Dec 31, 2025	38.58	38.73	38.10	38.17	38.17	-1.33%	1,213,089
Dec 30, 2025	39.00	39.11	38.58	38.68	38.68	-1.02%	1,360,538
Dec 29, 2025	38.91	39.28	38.61	39.08	39.08	0.21%	2,132,345
Dec 26, 2025	38.92	39.08	38.64	39.00	39.00	0.23%	1,148,365
Dec 24, 2025	39.16	39.22	38.62	38.91	38.91	-0.64%	771,475
Dec 23, 2025	39.86	39.98	39.02	39.16	39.16	-2.05%	1,569,308
Dec 22, 2025	39.94	40.43	39.78	39.98	39.98	0.58%	1,636,519
Dec 19, 2025	39.92	40.24	39.59	39.75	39.75	-0.43%	5,032,092
Dec 18, 2025	40.48	40.49	39.73	39.92	39.92	-0.40%	2,458,578
Dec 17, 2025	40.24	40.77	39.94	40.08	40.08	-0.64%	3,202,904
Dec 16, 2025	40.13	40.65	40.00	40.34	40.34	0.22%	2,527,474
Dec 15, 2025	40.70	40.89	39.90	40.25	40.25	-0.81%	3,231,242
Dec 12, 2025	41.11	41.37	40.57	40.58	40.58	-1.29%	1,819,229
Dec 11, 2025	40.82	41.56	40.46	41.11	41.11	0.49%	1,547,985
Dec 10, 2025	41.12	41.33	40.51	40.91	40.91	-0.90%	2,297,590
Dec 9, 2025	42.06	42.39	41.20	41.28	41.28	-1.90%	1,861,539
Dec 8, 2025	43.17	43.37	42.04	42.08	42.08	-2.57%	2,098,762
Dec 5, 2025	42.52	43.34	42.32	43.19	43.19	1.70%	1,849,695
Dec 4, 2025	42.89	42.89	42.23	42.47	42.47	-0.35%	1,293,768
Dec 3, 2025	42.35	42.78	42.18	42.62	42.55	0.50%	1,138,105
Dec 2, 2025	42.12	42.93	41.78	42.41	42.34	1.34%	2,173,011
Dec 1, 2025	41.55	42.32	41.20	41.85	41.78	-0.26%	1,738,045
Nov 28, 2025	41.26	42.32	41.26	41.96	41.89	2.04%	1,050,761
Nov 26, 2025	41.32	41.61	40.80	41.12	41.05	-0.29%	1,302,656
Nov 25, 2025	41.28	41.74	40.95	41.24	41.17	0.37%	1,703,343
Nov 24, 2025	42.02	42.02	40.59	41.09	41.02	-0.17%	2,683,204
Nov 21, 2025	40.10	41.71	39.96	41.16	41.09	2.69%	2,332,775
Nov 20, 2025	41.60	41.60	39.84	40.08	40.01	-1.09%	2,309,518
Nov 19, 2025	41.48	41.57	40.45	40.52	40.45	-2.46%	1,303,708
Nov 18, 2025	41.75	42.08	41.17	41.54	41.47	-0.72%	1,701,291
Nov 17, 2025	43.02	43.36	41.53	41.84	41.77	-3.08%	1,756,125
Nov 14, 2025	42.92	43.75	42.61	43.17	43.10	-0.28%	1,703,857
Nov 13, 2025	44.13	44.35	43.23	43.29	43.22	-2.46%	3,814,806
Nov 12, 2025	45.00	45.19	44.16	44.38	44.31	-1.31%	4,168,581
Nov 11, 2025	46.18	46.35	44.75	44.97	44.90	-2.91%	1,984,118
Nov 10, 2025	46.83	46.86	45.72	46.32	46.24	-0.83%	1,889,434
Nov 7, 2025	46.00	46.82	45.65	46.71	46.63	0.60%	3,004,547
Nov 6, 2025	47.76	48.38	46.35	46.43	46.35	-4.23%	2,589,492
Nov 5, 2025	50.52	50.52	46.37	48.48	48.40	-0.96%	3,464,971
Nov 4, 2025	49.79	49.99	48.88	48.95	48.87	-2.66%	1,760,536
Nov 3, 2025	50.54	50.80	49.96	50.29	50.21	-1.06%	1,948,828
Oct 31, 2025	50.44	50.87	50.21	50.83	50.75	0.99%	1,646,836
Oct 30, 2025	50.17	51.23	50.06	50.33	50.25	-0.32%	1,311,532
Oct 29, 2025	51.40	51.40	50.17	50.49	50.41	-2.17%	1,211,990
Oct 28, 2025	52.18	52.25	51.46	51.61	51.53	-1.13%	924,160
Oct 27, 2025	51.93	52.26	51.47	52.20	52.11	0.91%	1,317,253
Oct 24, 2025	51.80	52.39	51.45	51.73	51.65	0.82%	906,396
Oct 23, 2025	51.83	52.00	51.11	51.31	51.23	-1.35%	1,099,128
Oct 22, 2025	52.07	52.52	51.80	52.01	51.92	-0.46%	949,669
Oct 21, 2025	51.34	52.85	51.34	52.25	52.16	1.16%	921,472
Oct 20, 2025	51.63	51.92	51.32	51.65	51.57	0.68%	1,210,405
Oct 17, 2025	50.59	51.55	50.43	51.30	51.22	2.01%	1,180,313
Oct 16, 2025	50.71	51.17	49.72	50.29	50.21	-0.83%	1,712,165
Oct 15, 2025	50.55	51.89	50.43	50.71	50.63	0.76%	2,131,821
Oct 14, 2025	50.20	50.89	49.19	50.33	50.25	-1.02%	1,317,771