Bentley Systems, Incorporated - BSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46	46.71	46.71	46.82	45.65	3M
November 06, 2025	47.76	46.43	46.43	48.38	46.35	2.59M
November 05, 2025	50.52	48.48	48.48	50.52	46.37	3.47M
November 04, 2025	49.79	48.95	48.95	49.99	48.88	1.76M
November 03, 2025	50.54	50.29	50.29	50.8	49.96	1.95M
October 31, 2025	50.44	50.83	50.83	50.87	50.21	1.65M
October 30, 2025	50.17	50.33	50.33	51.23	50.06	1.31M
October 29, 2025	51.4	50.49	50.49	51.4	50.17	1.21M
October 28, 2025	52.18	51.61	51.61	52.25	51.46	924,160
October 27, 2025	51.93	52.2	52.2	52.26	51.47	1.32M
October 24, 2025	51.8	51.73	51.73	52.39	51.45	906,400
October 23, 2025	51.83	51.31	51.31	52	51.11	1.1M
October 22, 2025	52.07	52.01	52.01	52.52	51.8	949,700
October 21, 2025	51.34	52.25	52.25	52.85	51.34	921,500
October 20, 2025	51.63	51.65	51.65	51.92	51.32	1.21M
October 17, 2025	50.59	51.3	51.3	51.55	50.43	1.18M
October 16, 2025	50.71	50.29	50.29	51.17	49.72	1.71M
October 15, 2025	50.55	50.71	50.71	51.89	50.43	2.13M
October 14, 2025	50.2	50.33	50.33	50.89	49.19	1.32M
October 13, 2025	49.93	50.85	50.85	51.13	49.39	1.76M
October 10, 2025	50.89	49.35	49.35	51.28	49.17	1.78M
October 09, 2025	50.5	50.73	50.73	51.74	50	2.4M
October 08, 2025	52.47	50.91	50.91	53.33	50.05	3.52M
October 07, 2025	56.99	52.55	52.55	57.25	52.48	3.87M
October 06, 2025	54.99	56.79	56.79	57.14	54.96	3.15M
October 03, 2025	56.15	54.99	54.99	56.47	54.8	22.86M
October 02, 2025	55.2	55.95	55.95	56.4	54.03	6.39M
October 01, 2025	51.37	52.34	52.34	52.37	51.17	1.82M
September 30, 2025	51.87	51.48	51.48	51.98	51	1.42M
September 29, 2025	52.36	51.98	51.98	52.71	51.91	938,619
September 26, 2025	52.15	52.35	52.35	52.47	51.93	726,943
September 25, 2025	52.1	52.11	52.11	52.16	51.55	877,531
September 24, 2025	52.7	52.28	52.28	52.93	52.11	795,541
September 23, 2025	53.37	52.51	52.51	53.79	52.13	1.96M
September 22, 2025	52.47	53.59	53.52	53.96	52.29	1.47M
September 19, 2025	53.22	52.82	52.82	53.28	52.54	2.88M
September 18, 2025	53	52.95	52.95	53.73	52.79	949,400
September 17, 2025	52.42	52.74	52.74	53.5	52.32	1.22M
September 16, 2025	52.52	52.22	52.22	52.56	51.94	1.1M
September 15, 2025	52.72	52.66	52.66	53.27	52.59	957,532
September 12, 2025	53.53	52.94	52.94	53.57	52.49	862,546
September 11, 2025	52.52	53.46	53.46	53.63	52.31	1.27M
September 10, 2025	53.55	52.65	52.65	53.75	52.45	1.26M
September 09, 2025	54.32	53.51	53.51	54.32	53.26	1.36M
September 08, 2025	53.8	54.28	54.28	54.37	53.07	1.3M
September 05, 2025	53.74	53.8	53.8	54.41	53.45	1.5M
September 04, 2025	53.28	53.74	53.74	53.74	52.86	1.83M
September 03, 2025	54.32	53.41	53.41	54.48	53.36	1.85M
September 02, 2025	55.05	54.3	54.3	55.53	54.13	1.91M
August 29, 2025	55.01	55.65	55.65	55.83	54.97	2.24M
August 28, 2025	54.98	54.99	54.99	55.52	54.28	1.47M
August 27, 2025	53.85	54.77	54.77	54.8	53.84	1.55M
August 26, 2025	53.92	53.79	53.79	54.32	53.7	3.17M
August 25, 2025	54.76	53.95	53.95	55.18	53.92	1.17M
August 22, 2025	53.65	54.65	54.65	54.73	53.56	1.5M
August 21, 2025	53.45	53.41	53.41	53.77	53.19	896,500
August 20, 2025	53.35	53.61	53.61	53.67	53.14	1.15M
August 19, 2025	53.78	53.42	53.42	53.97	53.3	1.29M
August 18, 2025	53.12	53.64	53.64	53.9	53.06	1.54M
August 15, 2025	51.86	53.14	53.14	53.16	51.7	1.78M

Bentley Systems, Incorporated (BSY) NASDAQ