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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	52.02	51.72	51.72	52.04	51.42	1.63M
August 13, 2025	52.41	52.09	52.09	52.54	51.6	2.13M
August 12, 2025	52.99	52.37	52.37	53.17	52.18	1.88M
August 11, 2025	53.45	52.91	52.91	53.9	52.66	1.19M
August 08, 2025	53.75	53.49	53.49	53.89	53.23	1.59M
August 07, 2025	55.12	53.52	53.52	55.3	51.82	3.58M
August 06, 2025	56.86	55.22	55.22	57.18	54.03	3.17M
August 05, 2025	58.08	57.05	57.05	58.19	56.7	2.32M
August 04, 2025	57.37	57.9	57.9	58.05	57.25	1.23M
August 01, 2025	57.63	57.12	57.12	57.68	56.59	1.52M
July 31, 2025	58.09	57.98	57.98	58.64	57.61	1.43M
July 30, 2025	58.87	58.08	58.08	58.97	57.54	2.44M
July 29, 2025	58.96	58.71	58.71	59.25	58.45	1.28M
July 28, 2025	58.63	58.72	58.72	59.04	58.45	908,004
July 25, 2025	58.42	58.59	58.59	58.85	57.5	913,733
July 24, 2025	58.5	58.35	58.35	58.64	57.95	995,727
July 23, 2025	58.33	58.51	58.51	58.65	58.02	819,235
July 22, 2025	58	58.18	58.18	58.25	57.39	1.15M
July 21, 2025	57.97	57.9	57.9	58.5	57.81	1.2M
July 18, 2025	57.99	57.81	57.81	57.99	57.33	1.44M
July 17, 2025	57.51	57.58	57.58	57.97	57.34	1.43M
July 16, 2025	57.63	57.51	57.51	57.7	56.64	1.33M
July 15, 2025	56.98	57.43	57.43	57.53	56.71	1.47M
July 14, 2025	56.35	56.98	56.98	57.42	56.3	2.32M
July 11, 2025	56	56.35	56.35	56.94	55.81	1.68M
July 10, 2025	56.09	56.68	56.68	56.8	55.19	1.64M
July 09, 2025	56	56.02	56.02	56.09	55.45	1.18M
July 08, 2025	55.52	55.9	55.9	55.98	55.25	1.85M
July 07, 2025	55.25	55.51	55.51	56.1	54.97	1.56M
July 03, 2025	54.3	55.35	55.35	55.5	54.29	1.82M

Bentley Systems, Incorporated (BSY) NASDAQ