Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
43.19
+0.72 (1.70%)
At close: Dec 5, 2025, 4:00 PM EST
43.64
+0.45 (1.04%)
After-hours: Dec 5, 2025, 7:04 PM EST
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.52 | 43.34 | 42.32 | 43.19 | 43.19 | 1.70% | 1,846,619 |
| Dec 4, 2025 | 42.89 | 42.89 | 42.23 | 42.47 | 42.47 | -0.35% | 1,293,668 |
| Dec 3, 2025 | 42.35 | 42.78 | 42.18 | 42.62 | 42.55 | 0.50% | 1,113,752 |
| Dec 2, 2025 | 42.12 | 42.93 | 41.78 | 42.41 | 42.34 | 1.34% | 2,173,011 |
| Dec 1, 2025 | 41.55 | 42.32 | 41.20 | 41.85 | 41.78 | -0.26% | 1,738,045 |
| Nov 28, 2025 | 41.26 | 42.32 | 41.26 | 41.96 | 41.89 | 2.04% | 1,050,761 |
| Nov 26, 2025 | 41.32 | 41.61 | 40.80 | 41.12 | 41.05 | -0.29% | 1,302,656 |
| Nov 25, 2025 | 41.28 | 41.74 | 40.95 | 41.24 | 41.17 | 0.37% | 1,703,343 |
| Nov 24, 2025 | 42.02 | 42.02 | 40.59 | 41.09 | 41.02 | -0.17% | 2,683,204 |
| Nov 21, 2025 | 40.10 | 41.71 | 39.96 | 41.16 | 41.09 | 2.69% | 2,332,775 |
| Nov 20, 2025 | 41.60 | 41.60 | 39.84 | 40.08 | 40.01 | -1.09% | 2,309,518 |
| Nov 19, 2025 | 41.48 | 41.57 | 40.45 | 40.52 | 40.45 | -2.46% | 1,303,708 |
| Nov 18, 2025 | 41.75 | 42.08 | 41.17 | 41.54 | 41.47 | -0.72% | 1,701,291 |
| Nov 17, 2025 | 43.02 | 43.36 | 41.53 | 41.84 | 41.77 | -3.08% | 1,756,125 |
| Nov 14, 2025 | 42.92 | 43.75 | 42.61 | 43.17 | 43.10 | -0.28% | 1,703,857 |
| Nov 13, 2025 | 44.13 | 44.35 | 43.23 | 43.29 | 43.22 | -2.46% | 3,814,806 |
| Nov 12, 2025 | 45.00 | 45.19 | 44.16 | 44.38 | 44.31 | -1.31% | 4,168,581 |
| Nov 11, 2025 | 46.18 | 46.35 | 44.75 | 44.97 | 44.90 | -2.91% | 1,984,118 |
| Nov 10, 2025 | 46.83 | 46.86 | 45.72 | 46.32 | 46.24 | -0.83% | 1,889,434 |
| Nov 7, 2025 | 46.00 | 46.82 | 45.65 | 46.71 | 46.63 | 0.60% | 3,004,547 |
| Nov 6, 2025 | 47.76 | 48.38 | 46.35 | 46.43 | 46.35 | -4.23% | 2,589,492 |
| Nov 5, 2025 | 50.52 | 50.52 | 46.37 | 48.48 | 48.40 | -0.96% | 3,464,971 |
| Nov 4, 2025 | 49.79 | 49.99 | 48.88 | 48.95 | 48.87 | -2.66% | 1,760,536 |
| Nov 3, 2025 | 50.54 | 50.80 | 49.96 | 50.29 | 50.21 | -1.06% | 1,948,828 |
| Oct 31, 2025 | 50.44 | 50.87 | 50.21 | 50.83 | 50.75 | 0.99% | 1,646,836 |
| Oct 30, 2025 | 50.17 | 51.23 | 50.06 | 50.33 | 50.25 | -0.32% | 1,311,532 |
| Oct 29, 2025 | 51.40 | 51.40 | 50.17 | 50.49 | 50.41 | -2.17% | 1,211,990 |
| Oct 28, 2025 | 52.18 | 52.25 | 51.46 | 51.61 | 51.53 | -1.13% | 924,160 |
| Oct 27, 2025 | 51.93 | 52.26 | 51.47 | 52.20 | 52.11 | 0.91% | 1,317,253 |
| Oct 24, 2025 | 51.80 | 52.39 | 51.45 | 51.73 | 51.65 | 0.82% | 906,396 |
| Oct 23, 2025 | 51.83 | 52.00 | 51.11 | 51.31 | 51.23 | -1.35% | 1,099,128 |
| Oct 22, 2025 | 52.07 | 52.52 | 51.80 | 52.01 | 51.92 | -0.46% | 949,669 |
| Oct 21, 2025 | 51.34 | 52.85 | 51.34 | 52.25 | 52.16 | 1.16% | 921,472 |
| Oct 20, 2025 | 51.63 | 51.92 | 51.32 | 51.65 | 51.57 | 0.68% | 1,210,405 |
| Oct 17, 2025 | 50.59 | 51.55 | 50.43 | 51.30 | 51.22 | 2.01% | 1,180,313 |
| Oct 16, 2025 | 50.71 | 51.17 | 49.72 | 50.29 | 50.21 | -0.83% | 1,712,165 |
| Oct 15, 2025 | 50.55 | 51.89 | 50.43 | 50.71 | 50.63 | 0.76% | 2,131,821 |
| Oct 14, 2025 | 50.20 | 50.89 | 49.19 | 50.33 | 50.25 | -1.02% | 1,317,771 |
| Oct 13, 2025 | 49.93 | 51.13 | 49.39 | 50.85 | 50.77 | 3.04% | 1,763,732 |
| Oct 10, 2025 | 50.89 | 51.28 | 49.17 | 49.35 | 49.27 | -2.71% | 1,777,671 |
| Oct 9, 2025 | 50.50 | 51.74 | 50.00 | 50.73 | 50.64 | -0.36% | 2,399,408 |
| Oct 8, 2025 | 52.47 | 53.33 | 50.05 | 50.91 | 50.83 | -3.12% | 3,520,954 |
| Oct 7, 2025 | 56.99 | 57.25 | 52.48 | 52.55 | 52.46 | -7.47% | 3,868,250 |
| Oct 6, 2025 | 54.99 | 57.14 | 54.96 | 56.79 | 56.70 | 3.27% | 3,150,401 |
| Oct 3, 2025 | 56.15 | 56.47 | 54.80 | 54.99 | 54.90 | -1.72% | 22,864,813 |
| Oct 2, 2025 | 55.20 | 56.40 | 54.03 | 55.95 | 55.86 | 6.90% | 6,387,117 |
| Oct 1, 2025 | 51.37 | 52.37 | 51.17 | 52.34 | 52.25 | 1.67% | 1,815,924 |
| Sep 30, 2025 | 51.87 | 51.98 | 51.00 | 51.48 | 51.40 | -0.96% | 1,418,347 |
| Sep 29, 2025 | 52.36 | 52.71 | 51.91 | 51.98 | 51.89 | -0.71% | 938,619 |
| Sep 26, 2025 | 52.15 | 52.47 | 51.93 | 52.35 | 52.26 | 0.46% | 726,943 |