Bentley Systems, Incorporated (BSY)

NASDAQ: BSY · Real-Time Price · USD

30.00

+1.29 (4.49%)

At close: Jun 26, 2026, 4:00 PM EDT

29.67

-0.33 (-1.10%)

After-hours: Jun 26, 2026, 7:49 PM EDT

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.64	30.15	28.64	30.00	30.00	4.49%	7,502,942
Jun 25, 2026	28.31	29.20	28.08	28.71	28.71	0.17%	4,199,779
Jun 24, 2026	28.28	29.05	28.17	28.66	28.66	0.84%	4,631,019
Jun 23, 2026	29.37	29.65	28.37	28.42	28.42	-1.56%	3,493,869
Jun 22, 2026	28.94	29.37	28.42	28.87	28.87	-1.74%	3,533,509
Jun 18, 2026	29.24	29.54	28.42	29.38	29.38	0.14%	7,243,925
Jun 17, 2026	29.73	30.60	29.23	29.34	29.34	-2.75%	4,153,725
Jun 16, 2026	30.41	30.95	29.88	30.17	30.17	-1.18%	3,743,360
Jun 15, 2026	30.65	31.26	30.32	30.53	30.53	-0.46%	4,132,927
Jun 12, 2026	30.43	30.99	29.45	30.67	30.67	0.33%	5,975,116
Jun 11, 2026	32.24	32.38	30.28	30.57	30.57	-5.79%	2,690,921
Jun 10, 2026	32.35	33.36	32.23	32.45	32.45	-1.99%	1,750,360
Jun 9, 2026	32.54	33.31	32.21	33.11	33.11	0.27%	2,115,021
Jun 8, 2026	32.71	33.52	32.32	33.02	33.02	0.27%	3,351,282
Jun 5, 2026	33.11	33.55	32.22	32.93	32.93	-0.39%	2,596,943
Jun 4, 2026	33.36	33.96	32.96	33.06	33.06	1.35%	2,565,241
Jun 3, 2026	33.76	33.76	32.36	32.62	32.62	-4.06%	2,183,109
Jun 2, 2026	34.14	34.42	33.11	34.00	34.00	-3.33%	2,646,442
Jun 1, 2026	33.78	35.34	33.13	35.24	35.17	7.97%	3,239,860
May 29, 2026	32.14	32.74	31.65	32.64	32.58	1.37%	3,022,168
May 28, 2026	32.05	32.55	31.75	32.20	32.14	0.44%	2,452,201
May 27, 2026	32.50	33.10	32.01	32.06	32.00	-2.08%	2,198,044
May 26, 2026	32.66	33.11	32.48	32.74	32.67	-1.27%	2,641,660
May 22, 2026	33.55	34.30	32.82	33.16	33.09	-0.54%	1,898,275
May 21, 2026	32.70	33.41	32.27	33.34	33.27	-	2,355,799
May 20, 2026	32.74	33.55	31.87	33.34	33.27	1.00%	2,499,090
May 19, 2026	33.82	34.21	32.92	33.01	32.94	-0.90%	3,014,753
May 18, 2026	32.25	33.50	32.02	33.31	33.24	3.87%	3,353,889
May 15, 2026	32.22	32.68	31.94	32.07	32.01	1.04%	2,704,636
May 14, 2026	31.35	32.13	30.82	31.74	31.68	1.57%	3,159,404
May 13, 2026	32.07	32.41	30.52	31.25	31.19	-4.35%	3,419,656
May 12, 2026	33.37	33.37	32.47	32.67	32.61	0.09%	4,799,445
May 11, 2026	32.50	32.78	31.92	32.64	32.58	-0.37%	3,651,847
May 8, 2026	34.01	34.13	32.50	32.76	32.69	-2.56%	2,714,288
May 7, 2026	32.17	34.61	32.02	33.62	33.55	4.83%	2,763,746
May 6, 2026	33.05	33.57	32.00	32.07	32.01	-3.26%	3,217,681
May 5, 2026	33.43	33.54	32.63	33.15	33.08	-1.34%	1,953,681
May 4, 2026	33.57	34.39	33.50	33.60	33.53	0.12%	1,967,448
May 1, 2026	33.34	34.05	33.00	33.56	33.49	2.88%	1,655,735
Apr 30, 2026	32.46	32.72	31.86	32.62	32.56	-0.67%	1,678,953
Apr 29, 2026	32.09	32.84	31.88	32.84	32.77	1.61%	1,690,085
Apr 28, 2026	33.17	33.59	32.27	32.32	32.26	-1.55%	1,462,257
Apr 27, 2026	33.24	33.72	32.79	32.83	32.76	-1.82%	1,114,271
Apr 24, 2026	32.65	33.49	32.40	33.44	33.37	2.42%	1,736,318
Apr 23, 2026	34.49	34.73	32.12	32.65	32.59	-7.30%	2,359,150
Apr 22, 2026	35.40	35.48	34.71	35.22	35.15	0.63%	1,659,222
Apr 21, 2026	35.23	36.13	34.88	35.00	34.93	-0.60%	1,822,534
Apr 20, 2026	34.84	35.49	34.77	35.21	35.14	0.37%	1,583,028
Apr 17, 2026	35.17	35.57	34.66	35.08	35.01	1.24%	2,009,265
Apr 16, 2026	34.94	35.09	34.35	34.65	34.58	1.76%	1,603,573
Apr 15, 2026	33.65	34.49	33.54	34.05	33.98	2.47%	1,568,690
Apr 14, 2026	33.19	33.68	32.79	33.23	33.16	1.25%	2,308,102
Apr 13, 2026	31.38	33.00	31.29	32.82	32.75	4.86%	3,070,581
Apr 10, 2026	33.32	33.62	30.83	31.30	31.24	-6.43%	2,723,354
Apr 9, 2026	34.63	34.82	33.06	33.45	33.38	-4.51%	3,288,920
Apr 8, 2026	35.24	35.83	34.77	35.03	34.96	1.98%	2,954,067
Apr 7, 2026	34.88	35.13	34.31	34.35	34.28	-2.11%	1,178,163
Apr 6, 2026	34.52	35.18	34.27	35.09	35.02	1.42%	1,632,535
Apr 2, 2026	34.41	35.20	33.68	34.60	34.53	1.17%	2,423,435
Apr 1, 2026	35.12	35.33	33.93	34.20	34.13	-2.62%	1,863,717
Mar 31, 2026	34.67	35.59	34.30	35.12	35.05	1.56%	2,510,787
Mar 30, 2026	34.85	35.43	34.54	34.58	34.51	-0.52%	2,417,076
Mar 27, 2026	35.54	35.81	34.47	34.76	34.69	-3.98%	3,856,254
Mar 26, 2026	34.89	36.32	34.43	36.20	36.13	3.16%	4,245,454
Mar 25, 2026	37.54	37.92	34.95	35.09	35.02	-5.52%	2,958,588
Mar 24, 2026	37.98	38.08	36.64	37.14	37.07	-2.85%	2,736,374
Mar 23, 2026	37.99	38.59	37.74	38.23	38.15	1.00%	2,177,697
Mar 20, 2026	37.46	38.32	37.05	37.85	37.77	-0.11%	3,889,875
Mar 19, 2026	37.08	38.07	37.01	37.89	37.81	2.07%	2,322,335
Mar 18, 2026	37.53	37.84	37.04	37.12	37.05	-2.01%	2,615,006
Mar 17, 2026	37.95	38.95	37.80	37.88	37.80	-0.47%	1,936,724
Mar 16, 2026	38.19	38.49	37.74	38.06	37.98	-0.34%	2,674,185
Mar 13, 2026	38.73	38.73	37.44	38.19	38.11	-0.65%	1,868,705
Mar 12, 2026	38.65	39.68	38.42	38.44	38.36	-0.57%	3,512,914
Mar 11, 2026	39.36	39.60	38.16	38.66	38.58	-0.80%	1,909,352
Mar 10, 2026	40.08	40.09	38.59	38.97	38.89	-2.94%	2,189,580
Mar 9, 2026	39.64	40.36	38.92	40.22	40.07	1.08%	2,596,516
Mar 6, 2026	39.58	39.94	39.16	39.79	39.64	0.71%	3,037,201
Mar 5, 2026	38.87	39.60	38.58	39.51	39.36	1.65%	3,974,515
Mar 4, 2026	38.59	39.04	38.26	38.87	38.73	0.28%	3,027,743
Mar 3, 2026	37.56	38.79	37.26	38.76	38.62	1.65%	3,149,909
Mar 2, 2026	36.34	38.22	36.12	38.13	37.99	4.32%	4,349,700
Feb 27, 2026	36.10	37.09	35.17	36.55	36.41	-1.32%	17,744,961
Feb 26, 2026	35.62	37.08	34.11	37.04	36.90	14.04%	6,894,365
Feb 25, 2026	32.36	33.08	32.00	32.48	32.36	0.43%	4,163,426
Feb 24, 2026	32.37	33.20	32.01	32.34	32.22	0.43%	2,891,320
Feb 23, 2026	33.28	33.62	32.16	32.20	32.08	-4.85%	3,040,343
Feb 20, 2026	34.17	34.89	33.55	33.84	33.71	-0.97%	3,182,923
Feb 19, 2026	34.24	34.52	33.70	34.17	34.04	-0.20%	2,743,302
Feb 18, 2026	33.45	34.30	32.84	34.24	34.11	2.88%	3,708,186
Feb 17, 2026	33.98	34.23	32.86	33.28	33.16	-2.40%	4,208,888
Feb 13, 2026	34.32	35.04	34.02	34.10	33.97	-	3,774,345
Feb 12, 2026	33.83	34.94	33.41	34.10	33.97	0.53%	7,328,983
Feb 11, 2026	34.16	34.55	33.63	33.92	33.79	-2.47%	6,121,454
Feb 10, 2026	34.47	35.08	34.27	34.78	34.65	0.99%	2,448,042
Feb 9, 2026	33.17	34.50	32.91	34.44	34.31	3.83%	2,273,887
Feb 6, 2026	32.56	33.25	31.94	33.17	33.05	3.62%	3,930,607
Feb 5, 2026	32.88	33.54	31.71	32.01	31.89	-2.26%	4,069,781
Feb 4, 2026	31.21	33.42	30.97	32.75	32.63	3.02%	3,252,263
Feb 3, 2026	33.72	33.78	31.71	31.79	31.67	-7.16%	2,557,580