Bentley Systems, Incorporated (BSY) NASDAQ

Currency In USD

BSY Historical Return

If you invested $1000 in Bentley Systems, Incorporated (BSY) since IPO date, it would be worth $1,348.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $791.22, while $1000 invested 1 year ago would be worth $998.19. This corresponds to total returns of 34.89%, -20.88%, -0.18%, respectively, with annualized returns of 5%, -4.57%, -0.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	44.92	44.44	44.44	45.31	44.31	2.63M
November 10, 2026	45.03	45.24	45.24	45.33	44.23	2.8M
November 09, 2026	44.89	45.4	45.4	45.9	44.44	3.01M
November 06, 2026	44.67	44.65	44.65	45	42.85	5.01M
November 05, 2026	45.48	44.94	44.94	48.17	44.77	10.14M
November 04, 2026	42.23	43.64	43.64	43.94	42.13	5.04M
November 03, 2026	41.53	42.13	42.13	42.64	41.09	3.84M
November 02, 2026	40.94	42.4	42.4	43.44	40.53	3.76M
October 30, 2026	39.95	40.9	40.9	40.95	39.44	4.31M
October 29, 2026	38.7	39.66	39.66	39.69	38.38	1.86M
October 28, 2026	39.08	39.43	39.43	39.59	38.88	1.65M
October 27, 2026	39.43	39.32	39.32	39.74	38.76	1.75M
October 26, 2026	39.7	39.84	39.84	40.2	39.45	1.79M
October 23, 2026	39.23	39.7	39.7	40.01	39.21	2.42M
October 22, 2026	38.69	39.41	39.41	39.68	38.52	3.11M
October 21, 2026	37.96	38.36	38.36	38.72	37.73	3.51M
October 20, 2026	36.98	38.13	38.13	38.4	36.65	2.93M
October 19, 2026	35.22	36.73	36.73	36.85	35.11	1.86M
October 16, 2026	36.77	35.37	35.37	36.86	35.1	1.66M
October 15, 2026	35.15	36.23	36.23	36.48	35.15	3.43M
October 14, 2026	34.93	35.09	35.09	35.42	34.67	1.53M
October 13, 2026	35.26	35.06	35.06	35.86	35.05	1.49M
October 12, 2026	35.32	35.15	35.15	35.68	35.03	1.6M
October 09, 2026	34.98	34.97	34.97	35.35	34.8	1.59M
October 08, 2026	35.47	34.82	34.82	35.47	34.22	2.26M
October 07, 2026	35.98	35.15	35.15	35.98	34.73	2.38M
October 06, 2026	34.92	35.97	35.97	36.3	34.54	3.39M
October 05, 2026	33.61	34.75	34.75	35.45	33.28	4.25M
October 02, 2026	32.97	32.23	32.23	33	32.13	1.57M
October 01, 2026	32.68	32.75	32.75	33	32.16	1.96M
September 30, 2026	31.04	31.95	31.95	32.11	30.96	1.77M
September 29, 2026	31.3	31.12	31.12	31.68	30.75	3.19M
September 28, 2026	31	31.29	31.29	31.32	30.36	2.22M
September 25, 2026	31.72	31.44	31.44	32.18	31.38	1.89M
September 24, 2026	32.8	31.9	31.9	32.8	31.72	1.68M
September 23, 2026	31.89	32.72	32.72	33.05	31.63	3.11M
September 22, 2026	32.51	31.86	31.86	32.7	31.4	2.65M
September 21, 2026	32.52	31.96	31.96	32.88	31.87	3.02M
September 18, 2026	31.5	32.58	32.58	32.82	31.19	9.47M
September 17, 2026	31.01	31.41	31.41	31.44	30.7	1.78M
September 16, 2026	31.65	31.1	31.1	31.74	30.66	2.83M
September 15, 2026	31.65	31.88	31.88	32.1	31.24	4.19M
September 11, 2026	30.97	30.97	30.97	31.28	30.61	1.83M
September 10, 2026	32.01	31	31	32.31	30.87	2.55M
September 09, 2026	32.73	32.01	32.01	32.86	31.61	2.29M
September 08, 2026	33.32	32.84	32.84	33.68	32.5	2.47M
September 04, 2026	35.24	33.71	33.71	35.28	33.06	2.63M
September 03, 2026	35.7	35.59	35.59	36.49	35.45	1.54M
September 02, 2026	35.57	35.12	35.12	35.84	34.98	1.15M
September 01, 2026	36.31	35.62	35.62	36.67	35.52	1.57M
August 31, 2026	37.1	36.75	36.75	37.42	36.73	2.12M
August 28, 2026	37.48	37.3	37.3	38	36.95	2.43M
August 27, 2026	37.49	37.61	37.61	38.43	37.36	2.5M
August 26, 2026	36.24	36.94	36.94	37.31	36.24	1.66M
August 25, 2026	37.08	36.9	36.9	37.79	36.57	2.06M
August 24, 2026	37.15	37.68	37.68	37.95	36.82	2.09M
August 21, 2026	36.4	37.08	37.08	37.33	35.8	1.66M
August 20, 2026	35.94	36.4	36.4	36.52	35.19	2.32M
August 19, 2026	34.71	35.92	35.92	36.35	34.6	2.48M
August 18, 2026	35.19	34.64	34.64	35.56	34.56	1.48M