NASDAQ : BSY
Bentley Systems, Incorporated — Price history
Technology · Software - Application · United States
Last price 39.655 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bentley Systems, Incorporated (BSY) closed at 42.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.94 | 42.51 | 40.53 | 42.52 | 574,347 | +3.96% |
| 2026-10-30 | 39.95 | 40.945 | 39.44 | 40.9 | 4,306,100 | +3.14% |
| 2026-10-29 | 38.7 | 39.69 | 38.38 | 39.655 | 1,855,806 | +0.57% |
| 2026-10-28 | 39.08 | 39.585 | 38.88 | 39.43 | 1,646,773 | +0.28% |
| 2026-10-27 | 39.43 | 39.736 | 38.76 | 39.32 | 1,745,100 | -1.31% |
| 2026-10-26 | 39.7 | 40.2 | 39.445 | 39.84 | 1,786,684 | +0.35% |
| 2026-10-23 | 39.23 | 40.005 | 39.21 | 39.7 | 2,423,149 | +0.74% |
| 2026-10-22 | 38.69 | 39.68 | 38.52 | 39.41 | 3,107,341 | +2.74% |
| 2026-10-21 | 37.96 | 38.72 | 37.731 | 38.36 | 3,515,237 | +0.60% |
| 2026-10-20 | 36.98 | 38.4 | 36.65 | 38.13 | 2,927,090 | +3.81% |
| 2026-10-19 | 35.22 | 36.855 | 35.109 | 36.73 | 1,864,897 | +3.85% |
| 2026-10-16 | 36.77 | 36.86 | 35.1 | 35.37 | 1,661,488 | -2.37% |
| 2026-10-15 | 35.15 | 36.48 | 35.15 | 36.23 | 3,427,801 | +3.25% |
| 2026-10-14 | 34.93 | 35.42 | 34.67 | 35.09 | 1,526,240 | +0.09% |
| 2026-10-13 | 35.26 | 35.86 | 35.045 | 35.06 | 1,486,488 | -0.26% |
| 2026-10-12 | 35.32 | 35.68 | 35.03 | 35.15 | 1,603,230 | +0.51% |
| 2026-10-09 | 34.98 | 35.351 | 34.8 | 34.97 | 1,589,340 | +0.43% |
| 2026-10-08 | 35.47 | 35.47 | 34.22 | 34.82 | 2,262,412 | -0.94% |
| 2026-10-07 | 35.98 | 35.98 | 34.725 | 35.15 | 2,384,357 | -2.28% |
| 2026-10-06 | 34.92 | 36.3 | 34.54 | 35.97 | 3,386,440 | +3.51% |
| 2026-10-05 | 33.61 | 35.45 | 33.275 | 34.75 | 4,248,324 | +7.82% |
| 2026-10-02 | 32.97 | 33 | 32.13 | 32.23 | 1,574,889 | -1.59% |
| 2026-10-01 | 32.68 | 33 | 32.16 | 32.75 | 1,959,122 | +2.50% |
| 2026-09-30 | 31.035 | 32.11 | 30.955 | 31.95 | 1,787,283 | +2.67% |
| 2026-09-29 | 31.3 | 31.68 | 30.75 | 31.12 | 3,225,766 | -0.54% |
| 2026-09-28 | 31 | 31.32 | 30.36 | 31.29 | 2,217,141 | -0.48% |
| 2026-09-25 | 31.72 | 32.18 | 31.38 | 31.44 | 1,889,155 | -1.44% |
| 2026-09-24 | 32.8 | 32.8 | 31.715 | 31.9 | 1,678,274 | -2.51% |
| 2026-09-23 | 31.89 | 33.05 | 31.63 | 32.72 | 3,108,408 | +2.70% |
| 2026-09-22 | 32.51 | 32.695 | 31.4 | 31.86 | 2,651,844 | -0.09% |
| 2026-09-21 | 32.52 | 32.88 | 31.87 | 31.96 | 3,017,100 | -1.90% |
| 2026-09-18 | 31.5 | 32.82 | 31.19 | 32.58 | 9,465,568 | +3.72% |
| 2026-09-17 | 31.01 | 31.44 | 30.7 | 31.41 | 1,779,070 | +1.00% |
| 2026-09-16 | 31.65 | 31.74 | 30.655 | 31.1 | 2,832,871 | -2.45% |
| 2026-09-15 | 31.65 | 32.1 | 31.24 | 31.88 | 4,187,465 | +0.57% |
| 2026-09-14 | 31.88 | 32.345 | 31.505 | 31.7 | 2,423,923 | +2.36% |
| 2026-09-11 | 30.97 | 31.275 | 30.61 | 30.97 | 1,829,983 | -0.10% |
| 2026-09-10 | 32.01 | 32.31 | 30.87 | 31 | 2,551,927 | -3.16% |
| 2026-09-09 | 32.73 | 32.86 | 31.61 | 32.01 | 2,310,005 | -2.53% |
| 2026-09-08 | 33.32 | 33.68 | 32.5 | 32.84 | 2,468,739 | -2.58% |
| 2026-09-04 | 35.24 | 35.275 | 33.06 | 33.71 | 2,634,865 | -5.28% |
| 2026-09-03 | 35.7 | 36.495 | 35.45 | 35.59 | 1,544,659 | +1.34% |
| 2026-09-02 | 35.565 | 35.84 | 34.98 | 35.12 | 1,151,946 | -1.40% |
| 2026-09-01 | 36.31 | 36.67 | 35.515 | 35.62 | 1,590,166 | -3.07% |
| 2026-08-31 | 37.1 | 37.415 | 36.725 | 36.75 | 2,119,607 | -1.47% |
| 2026-08-28 | 37.48 | 38 | 36.949 | 37.3 | 2,430,153 | -0.82% |
| 2026-08-27 | 37.485 | 38.43 | 37.36 | 37.61 | 2,502,325 | +1.81% |
| 2026-08-26 | 36.24 | 37.31 | 36.24 | 36.94 | 1,656,401 | +0.11% |
| 2026-08-25 | 37.08 | 37.79 | 36.57 | 36.9 | 2,055,300 | -2.07% |
| 2026-08-24 | 37.15 | 37.95 | 36.82 | 37.68 | 2,091,366 | +1.62% |
| 2026-08-21 | 36.4 | 37.33 | 35.795 | 37.08 | 1,658,791 | +1.87% |
| 2026-08-20 | 35.94 | 36.515 | 35.19 | 36.4 | 2,343,456 | +1.34% |
| 2026-08-19 | 34.71 | 36.35 | 34.595 | 35.92 | 2,483,569 | +3.70% |
| 2026-08-18 | 35.19 | 35.56 | 34.56 | 34.64 | 1,564,355 | -0.29% |
| 2026-08-17 | 35.54 | 35.78 | 34.63 | 34.74 | 1,829,416 | -4.14% |
| 2026-08-14 | 36.84 | 37.1 | 35.77 | 36.24 | 2,739,255 | -0.88% |
| 2026-08-13 | 35.78 | 36.985 | 34.335 | 36.56 | 3,143,359 | +2.32% |
| 2026-08-12 | 36.225 | 36.645 | 35.335 | 35.73 | 2,840,529 | -1.43% |
| 2026-08-11 | 34.95 | 36.27 | 34.89 | 36.25 | 3,064,341 | +2.66% |
| 2026-08-10 | 35.03 | 35.875 | 34.75 | 35.31 | 2,017,912 | +0.28% |
| 2026-08-07 | 36.05 | 36.285 | 34.91 | 35.21 | 3,055,659 | -0.42% |
| 2026-08-06 | 34.02 | 35.82 | 33.81 | 35.36 | 3,620,175 | -1.89% |
| 2026-08-05 | 36.31 | 36.53 | 35.22 | 36.04 | 2,613,364 | -0.11% |
| 2026-08-04 | 35.4 | 36.19 | 35.36 | 36.08 | 3,477,544 | +0.53% |
| 2026-08-03 | 36.13 | 36.685 | 34.262 | 35.89 | 2,807,870 | +1.27% |
| 2026-07-31 | 34.63 | 35.585 | 34.105 | 35.44 | 2,539,256 | +0.65% |
| 2026-07-30 | 36.145 | 36.145 | 34.78 | 35.21 | 2,577,396 | -4.73% |
| 2026-07-29 | 36.19 | 37.26 | 35.9 | 36.96 | 4,859,050 | +3.13% |
| 2026-07-28 | 34.21 | 36.22 | 34 | 35.84 | 3,818,090 | +6.32% |
| 2026-07-27 | 31.97 | 33.99 | 31.87 | 33.71 | 3,340,781 | +7.36% |
| 2026-07-24 | 30.41 | 31.49 | 30.405 | 31.4 | 2,412,077 | +4.25% |
| 2026-07-23 | 29.91 | 30.385 | 29.53 | 30.12 | 3,076,003 | +1.28% |
| 2026-07-22 | 31.36 | 31.455 | 29.445 | 29.74 | 2,006,691 | -4.86% |
| 2026-07-21 | 31.55 | 32.25 | 31.185 | 31.26 | 1,578,654 | -3.37% |
| 2026-07-20 | 31.98 | 32.915 | 31.645 | 32.35 | 2,114,968 | +0.03% |
| 2026-07-17 | 32.68 | 33.42 | 32.14 | 32.34 | 3,056,560 | -2.33% |
| 2026-07-16 | 32 | 33.32 | 31.6 | 33.11 | 2,348,116 | +4.98% |
| 2026-07-15 | 31.5 | 32.71 | 31.2 | 31.54 | 2,850,801 | +1.25% |
| 2026-07-14 | 30.625 | 31.98 | 30.51 | 31.15 | 2,765,156 | -1.89% |
| 2026-07-13 | 31.72 | 32.434 | 31.51 | 31.75 | 1,874,418 | +0.25% |
| 2026-07-10 | 32.4 | 32.44 | 31.175 | 31.67 | 1,378,001 | +0.19% |
| 2026-07-09 | 30.83 | 31.77 | 30.569 | 31.61 | 2,191,422 | -0.13% |
| 2026-07-08 | 32.09 | 32.09 | 31.49 | 31.65 | 2,308,744 | -2.44% |
| 2026-07-07 | 33.37 | 33.75 | 32.41 | 32.44 | 2,798,394 | -0.49% |
| 2026-07-06 | 31.79 | 32.8 | 31.405 | 32.6 | 3,125,516 | +1.05% |
| 2026-07-02 | 31.15 | 32.505 | 31.105 | 32.26 | 3,927,092 | +3.13% |
| 2026-07-01 | 30.455 | 31.86 | 30.45 | 31.28 | 3,336,767 | +4.65% |
| 2026-06-30 | 29.51 | 30.005 | 29.25 | 29.89 | 4,384,053 | +0.57% |
| 2026-06-29 | 30.5 | 30.59 | 29.3 | 29.72 | 2,430,758 | -0.93% |
| 2026-06-26 | 28.635 | 30.15 | 28.635 | 30 | 7,630,609 | +4.49% |
| 2026-06-25 | 28.31 | 29.2 | 28.077 | 28.71 | 4,199,956 | +0.17% |
| 2026-06-24 | 28.28 | 29.047 | 28.17 | 28.66 | 4,631,221 | +0.84% |
| 2026-06-23 | 29.37 | 29.648 | 28.37 | 28.42 | 3,493,869 | -1.56% |
| 2026-06-22 | 28.94 | 29.37 | 28.42 | 28.87 | 3,533,509 | -1.74% |
| 2026-06-18 | 29.24 | 29.54 | 28.415 | 29.38 | 7,243,925 | +0.14% |
| 2026-06-17 | 29.73 | 30.595 | 29.23 | 29.34 | 4,153,724 | -2.75% |
| 2026-06-16 | 30.41 | 30.95 | 29.88 | 30.17 | 3,743,360 | -1.18% |
| 2026-06-15 | 30.65 | 31.26 | 30.317 | 30.53 | 4,132,926 | -0.46% |
| 2026-06-12 | 30.43 | 30.99 | 29.45 | 30.67 | 5,975,116 | +0.33% |
| 2026-06-11 | 32.235 | 32.38 | 30.28 | 30.57 | 2,690,921 | -5.79% |
| 2026-06-10 | 32.35 | 33.36 | 32.23 | 32.45 | 1,750,360 | -1.99% |
| 2026-06-09 | 32.535 | 33.31 | 32.21 | 33.11 | 2,115,021 | +0.27% |
| 2026-06-08 | 32.71 | 33.52 | 32.315 | 33.02 | 3,351,282 | +0.27% |
| 2026-06-05 | 33.11 | 33.545 | 32.223 | 32.93 | 2,596,943 | -0.39% |
| 2026-06-04 | 33.36 | 33.955 | 32.96 | 33.06 | 2,565,241 | +1.35% |
| 2026-06-03 | 33.76 | 33.76 | 32.355 | 32.62 | 2,183,109 | -4.06% |
| 2026-06-02 | 34.14 | 34.42 | 33.11 | 34 | 2,646,442 | -3.33% |
| 2026-06-01 | 33.783 | 35.34 | 33.13 | 35.24 | 3,239,860 | +7.97% |
| 2026-05-29 | 32.14 | 32.74 | 31.65 | 32.64 | 3,022,168 | +1.37% |
| 2026-05-28 | 32.05 | 32.55 | 31.745 | 32.2 | 2,452,201 | +0.44% |
| 2026-05-27 | 32.5 | 33.095 | 32.01 | 32.06 | 2,198,044 | -2.08% |
| 2026-05-26 | 32.66 | 33.11 | 32.48 | 32.74 | 2,641,660 | -1.27% |
| 2026-05-22 | 33.55 | 34.296 | 32.82 | 33.16 | 1,898,275 | -0.54% |
| 2026-05-21 | 32.7 | 33.41 | 32.27 | 33.34 | 2,355,799 | +0.00% |
| 2026-05-20 | 32.74 | 33.55 | 31.87 | 33.34 | 2,499,090 | +1.00% |
| 2026-05-19 | 33.82 | 34.205 | 32.92 | 33.01 | 3,014,753 | -0.90% |
| 2026-05-18 | 32.25 | 33.495 | 32.02 | 33.31 | 3,353,889 | +3.87% |
| 2026-05-15 | 32.22 | 32.68 | 31.941 | 32.07 | 2,704,636 | +1.04% |
| 2026-05-14 | 31.35 | 32.13 | 30.82 | 31.74 | 3,159,404 | +1.57% |
| 2026-05-13 | 32.07 | 32.408 | 30.52 | 31.25 | 3,419,656 | -4.35% |