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 $1,082.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $593.44, while $1000 invested 1 year ago would be worth $614.96. This corresponds to total returns of 8.28%, -40.66%, -38.5%, respectively, with annualized returns of 1.37%, -9.91%, -38.5%.

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
July 31, 2026	34.63	35.44	35.44	35.59	34.1	2.54M
July 30, 2026	36.15	35.21	35.21	36.15	34.78	2.55M
July 29, 2026	36.19	36.96	36.96	37.26	35.9	4.5M
July 28, 2026	34.21	35.84	35.84	36.22	34	3.79M
July 27, 2026	31.97	33.71	33.71	33.99	31.87	3.34M
July 23, 2026	29.91	30.12	30.12	30.39	29.53	3.08M
July 22, 2026	31.36	29.74	29.74	31.46	29.45	2.01M
July 21, 2026	31.55	31.26	31.26	32.25	31.19	1.58M
July 20, 2026	31.98	32.35	32.35	32.92	31.65	2.11M
July 17, 2026	32.68	32.34	32.34	33.42	32.14	3.06M
July 16, 2026	32	33.11	33.11	33.32	31.6	2.32M
July 15, 2026	31.5	31.54	31.54	32.71	31.2	2.85M
July 14, 2026	30.63	31.15	31.15	31.98	30.51	2.77M
July 13, 2026	31.72	31.75	31.75	32.43	31.51	1.87M
July 10, 2026	32.4	31.67	31.67	32.44	31.18	1.38M
July 09, 2026	30.83	31.61	31.61	31.77	30.57	2.19M
July 08, 2026	32.09	31.65	31.65	32.09	31.49	2.31M
July 07, 2026	33.37	32.44	32.44	33.75	32.41	2.76M
July 06, 2026	31.79	32.6	32.6	32.8	31.41	3.12M
July 02, 2026	31.15	32.26	32.26	32.51	31.11	3.93M
July 01, 2026	30.46	31.28	31.28	31.86	30.45	3.31M
June 30, 2026	29.51	29.89	29.89	30.01	29.25	4.31M
June 29, 2026	30.5	29.72	29.72	30.59	29.3	2.37M
June 26, 2026	28.64	30	30	30.15	28.64	7.62M
June 25, 2026	28.31	28.71	28.71	29.2	28.08	4.2M
June 24, 2026	28.28	28.66	28.66	29.05	28.17	4.63M
June 23, 2026	29.37	28.42	28.42	29.65	28.37	3.49M
June 22, 2026	28.94	28.87	28.87	29.37	28.42	3.53M
June 18, 2026	29.24	29.38	29.38	29.54	28.42	7.24M
June 17, 2026	29.73	29.34	29.34	30.6	29.23	4.13M
June 16, 2026	30.41	30.17	30.17	30.95	29.88	3.42M
June 15, 2026	30.65	30.53	30.53	31.26	30.32	4.1M
June 12, 2026	30.43	30.67	30.67	30.99	29.45	5.95M
June 11, 2026	32.24	30.57	30.57	32.38	30.28	2.69M
June 10, 2026	32.35	32.45	32.45	33.36	32.23	1.75M
June 09, 2026	32.53	33.11	33.11	33.31	32.21	2.12M
June 08, 2026	32.71	33.02	33.02	33.52	32.32	3.13M
June 05, 2026	33.11	32.93	32.93	33.55	32.22	2.6M
June 04, 2026	33.36	33.06	33.06	33.96	32.96	2.57M
June 03, 2026	33.76	32.62	32.62	33.76	32.35	2.03M
June 02, 2026	34.14	34	34	34.42	33.11	2.51M
June 01, 2026	33.78	35.24	35.24	35.34	33.13	3.17M
May 29, 2026	32.14	32.64	32.64	32.74	31.65	3.02M
May 28, 2026	32.05	32.2	32.2	32.55	31.75	2.34M
May 27, 2026	32.5	32.06	32.06	33.1	32.01	2.2M
May 26, 2026	32.66	32.74	32.74	33.11	32.48	2.64M
May 22, 2026	33.55	33.16	33.16	33.55	33.16	1.67M
May 21, 2026	32.7	33.34	33.34	33.41	32.27	1.72M
May 20, 2026	32.74	33.34	33.34	33.55	31.87	2.47M
May 19, 2026	34.1	33.01	33.01	34.21	32.92	2.65M
May 18, 2026	32	33.31	33.31	33.49	32	3.31M
May 15, 2026	32.22	32.07	32.07	32.68	31.94	2.7M
May 14, 2026	31.35	31.74	31.74	32.13	30.82	3.16M
May 13, 2026	32.07	31.25	31.25	32.41	30.52	3.42M
May 12, 2026	33.37	32.67	32.67	33.37	32.47	4.8M
May 11, 2026	32.5	32.64	32.64	32.78	31.92	3.63M
May 08, 2026	34.01	32.76	32.76	34.13	32.5	2.71M
May 07, 2026	32.17	33.62	33.62	34.61	32.02	2.72M
May 06, 2026	33.05	32.07	32.07	33.57	32	3.22M
May 05, 2026	33.43	33.15	33.15	33.53	32.63	1.95M