Bentley Systems, Incorporated (BSY) NASDAQ

34.60

+0.4(+1.17%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.41	34.6	34.6	35.2	33.68	2.42M
April 01, 2026	35.12	34.2	34.2	35.33	33.93	1.86M
March 31, 2026	34.67	35.12	35.12	35.59	34.3	2.51M
March 30, 2026	34.85	34.58	34.58	35.43	34.54	2.41M
March 27, 2026	35.54	34.76	34.76	35.81	34.47	3.86M
March 26, 2026	34.89	36.2	36.2	36.32	34.43	4.25M
March 25, 2026	37.54	35.09	35.09	37.92	34.95	2.96M
March 24, 2026	37.98	37.14	37.14	38.08	36.64	2.73M
March 23, 2026	37.99	38.23	38.23	38.59	37.74	2.21M
March 20, 2026	37.46	37.85	37.85	38.32	37.05	3.84M
March 19, 2026	37.08	37.89	37.89	38.07	37.01	2.32M
March 18, 2026	37.53	37.12	37.12	37.84	37.04	2.61M
March 17, 2026	37.95	37.88	37.88	38.95	37.8	1.94M
March 16, 2026	38.19	38.06	38.06	38.49	37.74	2.67M
March 13, 2026	38.73	38.19	38.19	38.73	37.44	1.86M
March 12, 2026	38.65	38.44	38.44	39.68	38.42	3.51M
March 11, 2026	39.36	38.66	38.66	39.6	38.16	1.84M
March 10, 2026	40.08	38.97	38.97	40.09	38.59	2.19M
March 09, 2026	39.64	40.22	40.22	40.36	38.92	2.58M
March 06, 2026	39.58	39.79	39.79	39.94	39.16	3.04M
March 05, 2026	38.87	39.51	39.51	39.6	38.58	3.97M
March 04, 2026	38.59	38.87	38.87	39.04	38.26	3.03M
March 03, 2026	37.56	38.76	38.76	38.79	37.26	3.06M
March 02, 2026	36.34	38.13	38.13	38.22	36.12	4.35M
February 27, 2026	36.1	36.55	36.55	37.09	35.17	17.75M
February 26, 2026	35.62	37.04	37.04	37.08	34.11	6.89M
February 25, 2026	32.36	32.48	32.48	33.08	32	4.16M
February 24, 2026	32.37	32.34	32.34	33.2	32.01	2.89M
February 23, 2026	33.28	32.2	32.2	33.62	32.16	3.04M
February 20, 2026	34.17	33.84	0	34.89	33.55	3.18M
February 19, 2026	34.24	34.17	0	34.52	33.7	2.74M
February 18, 2026	33.45	34.24	0	34.3	32.84	3.71M
February 17, 2026	33.98	33.28	0	34.23	32.86	4.21M
February 13, 2026	34.32	34.1	0	35.04	34.02	3.77M
February 12, 2026	33.83	34.1	0	34.94	33.41	7.33M
February 11, 2026	34.16	33.92	0	34.55	33.63	6.12M
February 10, 2026	34.47	34.78	0	35.08	34.27	2.45M
February 09, 2026	33.17	34.44	0	34.5	32.91	2.27M
February 06, 2026	32.56	33.17	0	33.25	31.94	3.93M
February 05, 2026	32.88	32.01	0	33.53	31.71	4.07M
February 04, 2026	31.21	32.75	0	33.42	30.97	3.25M
February 03, 2026	33.72	31.79	0	33.78	31.71	2.56M
February 02, 2026	35.07	34.24	0	35.32	34.16	2.61M
January 30, 2026	34.86	35.12	0	35.51	34.73	2.3M
January 29, 2026	36.75	35.07	0	36.75	34.49	3.45M
January 28, 2026	37.39	37.35	0	37.85	37.18	1.75M
January 27, 2026	38.39	37.16	0	38.47	37.1	1.72M
January 26, 2026	38.89	38.58	0	39.08	38.53	1.42M
January 23, 2026	39.38	38.84	0	39.74	38.55	1.9M
January 22, 2026	39.02	39.2	0	39.63	38.6	1.96M
January 21, 2026	38.18	38.1	0	38.4	37.56	2.57M
January 20, 2026	38.64	38.11	0	39.03	38.03	2.1M
January 16, 2026	39.06	39.14	0	39.68	38.95	2.04M
January 15, 2026	39.59	39.07	0	39.59	38.73	2.3M
January 14, 2026	39.43	39.33	0	40.05	39.19	2.3M
January 13, 2026	39.77	39.46	0	40.15	39.3	1.75M
January 12, 2026	40.03	40.14	0	40.66	39.51	2.19M
January 09, 2026	39.91	40.13	0	40.63	39.57	1.57M
January 08, 2026	39.55	39.9	0	39.94	39.18	3.13M
January 07, 2026	39.54	39.69	0	39.78	39.26	2.03M