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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.17	33.84	33.84	34.89	33.55	3.18M
February 19, 2026	34.24	34.17	34.17	34.52	33.7	2.74M
February 18, 2026	33.45	34.24	34.24	34.3	32.84	3.71M
February 17, 2026	33.98	33.28	33.28	34.23	32.86	4.21M
February 13, 2026	34.32	34.1	34.1	35.04	34.02	3.77M
February 12, 2026	33.83	34.1	34.1	34.94	33.41	7.33M
February 11, 2026	34.16	33.92	33.92	34.55	33.63	6.12M
February 10, 2026	34.47	34.78	34.78	35.08	34.27	2.45M
February 09, 2026	33.17	34.44	34.44	34.5	32.91	2.27M
February 06, 2026	32.56	33.17	33.17	33.25	31.94	3.93M
February 05, 2026	32.88	32.01	32.01	33.53	31.71	4.07M
February 04, 2026	31.21	32.75	32.75	33.42	30.97	3.25M
February 03, 2026	33.72	31.79	31.79	33.78	31.71	2.56M
February 02, 2026	35.07	34.24	34.24	35.32	34.16	2.61M
January 30, 2026	34.86	35.12	35.12	35.51	34.73	2.3M
January 29, 2026	36.75	35.07	35.07	36.75	34.49	3.45M
January 28, 2026	37.39	37.35	37.35	37.85	37.18	1.75M
January 27, 2026	38.39	37.16	37.16	38.47	37.1	1.72M
January 26, 2026	38.89	38.58	38.58	39.08	38.53	1.42M
January 23, 2026	39.38	38.84	38.84	39.74	38.55	1.9M
January 22, 2026	39.02	39.2	39.2	39.63	38.6	1.96M
January 21, 2026	38.18	38.1	38.1	38.4	37.56	2.57M
January 20, 2026	38.64	38.11	38.11	39.03	38.03	2.1M
January 16, 2026	39.06	39.14	39.14	39.68	38.95	2.04M
January 15, 2026	39.59	39.07	39.07	39.59	38.73	2.3M
January 14, 2026	39.43	39.33	39.33	40.05	39.19	2.3M
January 13, 2026	39.51	39.46	39.46	40.15	39.3	1.75M
January 12, 2026	40.03	40.14	40.14	40.66	39.51	2.19M
January 09, 2026	39.91	40.13	40.13	40.63	39.57	1.57M
January 08, 2026	39.55	39.9	39.9	39.94	39.18	3.13M
January 07, 2026	39.54	39.69	39.69	39.78	39.26	2.03M
January 06, 2026	37.99	39.42	39.42	39.64	37.93	2.95M
January 05, 2026	38.05	38.07	38.07	39	37.85	2.59M
January 02, 2026	38.26	38.15	38.15	38.51	37.7	2.13M
December 31, 2025	38.58	38.17	38.17	38.73	38.1	1.21M
December 30, 2025	39	38.68	38.68	39.11	38.58	1.36M
December 29, 2025	38.91	39.08	39.08	39.28	38.61	2.13M
December 26, 2025	38.92	39	39	39.08	38.64	1.15M
December 24, 2025	39.16	38.91	38.91	39.22	38.62	771,500
December 23, 2025	39.86	39.16	39.16	39.98	39.02	1.57M
December 22, 2025	39.94	39.98	39.98	40.43	39.78	1.64M
December 19, 2025	39.92	39.75	39.75	40.24	39.59	5.03M
December 18, 2025	40.48	39.92	39.92	40.49	39.73	2.46M
December 17, 2025	40.24	40.08	40.08	40.77	39.94	3.2M
December 16, 2025	40.13	40.34	40.34	40.65	40	2.53M
December 15, 2025	40.7	40.25	40.25	40.89	39.9	3.23M
December 12, 2025	41.11	40.58	40.58	41.37	40.57	1.82M
December 11, 2025	40.82	41.11	41.11	41.56	40.46	1.55M
December 10, 2025	41.12	40.91	40.91	41.33	40.51	2.3M
December 09, 2025	42.06	41.28	41.28	42.39	41.2	1.86M
December 08, 2025	43.17	42.08	42.08	43.37	42.04	2.1M
December 05, 2025	42.52	43.19	43.19	43.34	42.32	1.85M
December 04, 2025	42.89	42.47	42.47	42.89	42.23	1.16M
December 03, 2025	42.35	42.62	42.62	42.78	42.18	1.14M
December 02, 2025	42.12	42.41	42.41	42.93	41.78	2.17M
December 01, 2025	41.55	41.85	41.85	42.32	41.19	1.74M
November 28, 2025	41.26	41.96	41.96	42.32	41.26	1.05M
November 26, 2025	41.32	41.12	41.12	41.61	40.8	1.3M
November 25, 2025	41.28	41.24	41.24	41.74	40.95	1.7M
November 24, 2025	42.02	41.09	41.09	42.02	40.59	2.68M

Bentley Systems, Incorporated (BSY) NASDAQ