Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.17	33.59	32.27	32.32	32.32	-1.55%	1,459,910
Apr 27, 2026	33.24	33.72	32.79	32.83	32.83	-1.82%	1,110,193
Apr 24, 2026	32.65	33.49	32.40	33.44	33.44	2.42%	1,558,200
Apr 23, 2026	34.49	34.73	32.12	32.65	32.65	-7.30%	2,359,120
Apr 22, 2026	35.40	35.48	34.71	35.22	35.22	0.63%	1,658,639
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%	1,583,027
Apr 17, 2026	35.17	35.57	34.66	35.08	35.08	1.24%	2,008,132
Apr 16, 2026	34.94	35.09	34.35	34.65	34.65	1.76%	1,603,247
Apr 15, 2026	33.65	34.49	33.54	34.05	34.05	2.47%	1,568,517
Apr 14, 2026	33.19	33.68	32.79	33.23	33.23	1.25%	2,291,564
Apr 13, 2026	31.38	33.00	31.29	32.82	32.82	4.86%	3,070,481
Apr 10, 2026	33.32	33.62	30.83	31.30	31.30	-6.43%	2,723,255
Apr 9, 2026	34.63	34.82	33.06	33.45	33.45	-4.51%	3,284,042
Apr 8, 2026	35.24	35.83	34.77	35.03	35.03	1.98%	2,953,997
Apr 7, 2026	34.88	35.13	34.31	34.35	34.35	-2.11%	1,177,789
Apr 6, 2026	34.52	35.18	34.27	35.09	35.09	1.42%	1,632,534
Apr 2, 2026	34.41	35.20	33.68	34.60	34.60	1.17%	2,423,433
Apr 1, 2026	35.12	35.33	33.93	34.20	34.20	-2.62%	1,863,708
Mar 31, 2026	34.67	35.59	34.30	35.12	35.12	1.56%	2,510,738
Mar 30, 2026	34.85	35.43	34.54	34.58	34.58	-0.52%	2,412,100
Mar 27, 2026	35.54	35.81	34.47	34.76	34.76	-3.98%	3,844,689
Mar 26, 2026	34.89	36.32	34.43	36.20	36.20	3.16%	4,245,345
Mar 25, 2026	37.54	37.92	34.95	35.09	35.09	-5.52%	2,957,834
Mar 24, 2026	37.98	38.08	36.64	37.14	37.14	-2.85%	2,732,880
Mar 23, 2026	37.99	38.59	37.74	38.23	38.23	1.00%	2,177,496
Mar 20, 2026	37.46	38.32	37.05	37.85	37.85	-0.11%	1,779,536
Mar 19, 2026	37.08	38.07	37.01	37.89	37.89	2.07%	2,320,051
Mar 18, 2026	37.53	37.84	37.04	37.12	37.12	-2.01%	2,614,416
Mar 17, 2026	37.95	38.95	37.80	37.88	37.88	-0.47%	1,936,714
Mar 16, 2026	38.19	38.49	37.74	38.06	38.06	-0.34%	2,670,019
Mar 13, 2026	38.73	38.73	37.44	38.19	38.19	-0.65%	1,855,929
Mar 12, 2026	38.65	39.68	38.42	38.44	38.44	-0.57%	3,512,653
Mar 11, 2026	39.36	39.60	38.16	38.66	38.66	-0.80%	1,842,245
Mar 10, 2026	40.08	40.09	38.59	38.97	38.97	-3.11%	2,189,475
Mar 9, 2026	39.64	40.36	38.92	40.22	40.15	1.08%	2,596,463
Mar 6, 2026	39.58	39.94	39.16	39.79	39.72	0.71%	3,037,201
Mar 5, 2026	38.87	39.60	38.58	39.51	39.44	1.65%	3,974,515
Mar 4, 2026	38.59	39.04	38.26	38.87	38.80	0.28%	3,027,743
Mar 3, 2026	37.56	38.79	37.26	38.76	38.69	1.65%	3,149,909
Mar 2, 2026	36.34	38.22	36.12	38.13	38.06	4.32%	4,349,700
Feb 27, 2026	36.10	37.09	35.17	36.55	36.49	-1.32%	17,744,961
Feb 26, 2026	35.62	37.08	34.11	37.04	36.98	14.04%	6,894,365
Feb 25, 2026	32.36	33.08	32.00	32.48	32.42	0.43%	4,163,426
Feb 24, 2026	32.37	33.20	32.01	32.34	32.28	0.43%	2,891,320
Feb 23, 2026	33.28	33.62	32.16	32.20	32.14	-4.85%	3,040,343
Feb 20, 2026	34.17	34.89	33.55	33.84	33.78	-0.97%	3,182,923
Feb 19, 2026	34.24	34.52	33.70	34.17	34.11	-0.20%	2,743,302
Feb 18, 2026	33.45	34.30	32.84	34.24	34.18	2.88%	3,708,186
Feb 17, 2026	33.98	34.23	32.86	33.28	33.22	-2.40%	4,208,888
Feb 13, 2026	34.32	35.04	34.02	34.10	34.04	-	3,774,345
Feb 12, 2026	33.83	34.94	33.41	34.10	34.04	0.53%	7,328,983
Feb 11, 2026	34.16	34.55	33.63	33.92	33.86	-2.47%	6,121,454
Feb 10, 2026	34.47	35.08	34.27	34.78	34.72	0.99%	2,448,042
Feb 9, 2026	33.17	34.50	32.91	34.44	34.38	3.83%	2,273,887
Feb 6, 2026	32.56	33.25	31.94	33.17	33.11	3.62%	3,930,607
Feb 5, 2026	32.88	33.54	31.71	32.01	31.95	-2.26%	4,069,781
Feb 4, 2026	31.21	33.42	30.97	32.75	32.69	3.02%	3,252,263
Feb 3, 2026	33.72	33.78	31.71	31.79	31.73	-7.16%	2,557,580
Feb 2, 2026	35.07	35.32	34.16	34.24	34.18	-2.51%	2,612,496
Jan 30, 2026	34.86	35.51	34.73	35.12	35.06	0.14%	2,303,787
Jan 29, 2026	36.75	36.75	34.49	35.07	35.01	-6.10%	3,453,955
Jan 28, 2026	37.39	37.85	37.18	37.35	37.28	0.51%	1,747,067
Jan 27, 2026	38.39	38.47	37.10	37.16	37.10	-3.68%	1,719,108
Jan 26, 2026	38.89	39.08	38.53	38.58	38.51	-0.67%	1,422,523
Jan 23, 2026	39.38	39.74	38.55	38.84	38.77	-0.92%	1,902,528
Jan 22, 2026	39.02	39.63	38.60	39.20	39.13	2.89%	1,956,604
Jan 21, 2026	38.18	38.40	37.56	38.10	38.03	-0.03%	2,571,002
Jan 20, 2026	38.64	39.03	38.03	38.11	38.04	-2.63%	2,099,057
Jan 16, 2026	39.06	39.68	38.95	39.14	39.07	0.18%	2,036,070
Jan 15, 2026	39.59	39.59	38.73	39.07	39.00	-0.66%	2,297,511
Jan 14, 2026	39.43	40.05	39.19	39.33	39.26	-0.33%	2,302,704
Jan 13, 2026	39.77	40.15	39.30	39.46	39.39	-1.69%	1,754,639
Jan 12, 2026	40.04	40.66	39.51	40.14	40.07	0.02%	2,194,159
Jan 9, 2026	39.91	40.63	39.57	40.13	40.06	0.58%	1,574,659
Jan 8, 2026	39.55	39.94	39.18	39.90	39.83	0.53%	3,129,638
Jan 7, 2026	39.54	39.78	39.26	39.69	39.62	0.68%	2,025,818
Jan 6, 2026	37.99	39.64	37.93	39.42	39.35	3.55%	2,952,707
Jan 5, 2026	38.05	39.00	37.86	38.07	38.00	-0.21%	2,585,537
Jan 2, 2026	38.26	38.51	37.70	38.15	38.08	-0.04%	2,125,338
Dec 31, 2025	38.58	38.73	38.10	38.17	38.10	-1.33%	1,213,089
Dec 30, 2025	39.00	39.11	38.58	38.68	38.61	-1.02%	1,360,538
Dec 29, 2025	38.91	39.28	38.61	39.08	39.01	0.21%	2,132,345
Dec 26, 2025	38.92	39.08	38.64	39.00	38.93	0.23%	1,148,365
Dec 24, 2025	39.16	39.22	38.62	38.91	38.84	-0.64%	771,475
Dec 23, 2025	39.86	39.98	39.02	39.16	39.09	-2.05%	1,569,308
Dec 22, 2025	39.94	40.43	39.78	39.98	39.91	0.58%	1,636,519
Dec 19, 2025	39.92	40.24	39.59	39.75	39.68	-0.43%	5,032,092
Dec 18, 2025	40.48	40.49	39.73	39.92	39.85	-0.40%	2,458,578
Dec 17, 2025	40.24	40.77	39.94	40.08	40.01	-0.64%	3,202,904
Dec 16, 2025	40.13	40.65	40.00	40.34	40.27	0.22%	2,527,474
Dec 15, 2025	40.70	40.89	39.90	40.25	40.18	-0.81%	3,231,242
Dec 12, 2025	41.11	41.37	40.57	40.58	40.51	-1.29%	1,819,229
Dec 11, 2025	40.82	41.56	40.46	41.11	41.04	0.49%	1,547,985
Dec 10, 2025	41.12	41.33	40.51	40.91	40.84	-0.90%	2,297,590
Dec 9, 2025	42.06	42.39	41.20	41.28	41.21	-1.90%	1,861,539
Dec 8, 2025	43.17	43.37	42.04	42.08	42.01	-2.57%	2,098,762
Dec 5, 2025	42.52	43.34	42.32	43.19	43.11	1.70%	1,849,695
Dec 4, 2025	42.89	42.89	42.23	42.47	42.40	-0.35%	1,293,768
Dec 3, 2025	42.35	42.78	42.18	42.62	42.48	0.50%	1,138,105