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 $984.72 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $558.77, while $1000 invested 1 year ago would be worth $588.03. This corresponds to total returns of -1.53%, -44.12%, -41.2%, respectively, with annualized returns of -0.25%, -10.99%, -41.2%.

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
October 02, 2026	32.97	32.23	32.23	33	32.13	1.57M
October 01, 2026	32.68	32.75	32.75	33	32.16	1.96M
September 30, 2026	31.04	31.95	31.95	32.11	30.96	1.77M
September 29, 2026	31.3	31.12	31.12	31.68	30.75	3.19M
September 28, 2026	31	31.29	31.29	31.32	30.36	2.22M
September 25, 2026	31.72	31.44	31.44	32.18	31.38	1.89M
September 24, 2026	32.8	31.9	31.9	32.8	31.72	1.68M
September 23, 2026	31.89	32.72	32.72	33.05	31.63	3.11M
September 22, 2026	32.51	31.86	31.86	32.7	31.4	2.65M
September 21, 2026	32.52	31.96	31.96	32.88	31.87	3.02M
September 18, 2026	31.5	32.58	32.58	32.82	31.19	9.47M
September 17, 2026	31.01	31.41	31.41	31.44	30.7	1.78M
September 16, 2026	31.65	31.1	31.1	31.74	30.66	2.83M
September 15, 2026	31.65	31.88	31.88	32.1	31.24	4.19M
September 11, 2026	30.97	30.97	30.97	31.28	30.61	1.83M
September 10, 2026	32.01	31	31	32.31	30.87	2.55M
September 09, 2026	32.73	32.01	32.01	32.86	31.61	2.29M
September 08, 2026	33.32	32.84	32.84	33.68	32.5	2.47M
September 04, 2026	35.24	33.71	33.71	35.28	33.06	2.63M
September 03, 2026	35.7	35.59	35.59	36.49	35.45	1.54M
September 02, 2026	35.57	35.12	35.12	35.84	34.98	1.15M
September 01, 2026	36.31	35.62	35.62	36.67	35.52	1.57M
August 31, 2026	37.1	36.75	36.75	37.42	36.73	2.12M
August 28, 2026	37.48	37.3	37.3	38	36.95	2.43M
August 27, 2026	37.49	37.61	37.61	38.43	37.36	2.5M
August 26, 2026	36.24	36.94	36.94	37.31	36.24	1.66M
August 25, 2026	37.08	36.9	36.9	37.79	36.57	2.06M
August 24, 2026	37.15	37.68	37.68	37.95	36.82	2.09M
August 21, 2026	36.4	37.08	37.08	37.33	35.8	1.66M
August 20, 2026	35.94	36.4	36.4	36.52	35.19	2.32M
August 19, 2026	34.71	35.92	35.92	36.35	34.6	2.48M
August 18, 2026	35.19	34.64	34.64	35.56	34.56	1.48M
August 17, 2026	35.54	34.74	34.74	35.78	34.63	1.7M
August 14, 2026	36.84	36.24	36.24	37.1	35.77	2.44M
August 13, 2026	35.78	36.56	36.56	36.99	34.34	3.12M
August 12, 2026	36.23	35.73	35.73	36.64	35.34	2.84M
August 11, 2026	34.95	36.25	36.25	36.27	34.89	3.06M
August 10, 2026	35.03	35.31	35.31	35.88	34.75	2.02M
August 07, 2026	36.05	35.21	35.21	36.28	34.91	3.01M
August 06, 2026	34.02	35.36	35.36	35.82	33.81	3.58M
August 05, 2026	36.31	36.04	36.04	36.53	35.22	2.61M
August 04, 2026	35.4	36.08	36.08	36.19	35.36	3.46M
August 03, 2026	36.13	35.89	35.89	36.68	34.26	2.81M
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