Bentley Systems, Incorporated (BSY)

Bentley Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	47.87	47.96	46.73	47.73	47.73	2.45%	1,492,372
May 9, 2025	47.28	47.28	46.21	46.59	46.59	-1.00%	1,039,785
May 8, 2025	46.50	47.68	46.34	47.06	47.06	1.77%	1,757,079
May 7, 2025	43.28	46.31	42.72	46.24	46.24	5.64%	2,525,748
May 6, 2025	43.66	44.09	43.12	43.77	43.77	-0.18%	1,484,072
May 5, 2025	43.34	44.36	43.34	43.85	43.85	0.44%	1,089,132
May 2, 2025	43.43	43.79	42.65	43.66	43.66	1.91%	833,958
May 1, 2025	43.35	43.47	42.82	42.84	42.84	-0.35%	809,481
Apr 30, 2025	42.70	43.11	42.03	42.99	42.99	-0.32%	1,238,585
Apr 29, 2025	43.18	43.57	42.44	43.13	43.13	0.02%	998,533
Apr 28, 2025	43.57	43.71	42.68	43.12	43.12	-0.74%	1,188,549
Apr 25, 2025	43.84	44.27	43.00	43.44	43.44	-1.05%	826,423
Apr 24, 2025	43.75	44.34	43.40	43.90	43.90	1.11%	998,191
Apr 23, 2025	44.00	44.90	43.32	43.42	43.42	0.28%	1,461,161
Apr 22, 2025	42.51	43.37	42.39	43.30	43.30	2.10%	1,764,996
Apr 21, 2025	43.00	43.00	41.87	42.41	42.41	-1.81%	1,557,339
Apr 17, 2025	42.69	43.50	42.64	43.19	43.19	-0.39%	1,926,511
Apr 16, 2025	42.81	43.50	42.32	43.36	43.36	1.74%	1,955,933
Apr 15, 2025	42.52	43.61	41.90	42.62	42.62	-0.88%	1,311,127
Apr 14, 2025	42.50	43.15	41.79	43.00	43.00	2.63%	1,718,222
Apr 11, 2025	41.11	42.33	40.76	41.90	41.90	0.72%	1,544,930
Apr 10, 2025	42.01	42.01	40.20	41.60	41.60	-1.30%	1,404,638
Apr 9, 2025	38.17	42.41	37.62	42.15	42.15	9.14%	2,168,123
Apr 8, 2025	40.00	40.29	38.06	38.62	38.62	-1.28%	2,224,910
Apr 7, 2025	36.86	39.54	36.51	39.12	39.12	1.19%	2,502,076
Apr 4, 2025	39.21	39.77	38.28	38.66	38.66	-3.88%	1,804,381
Apr 3, 2025	39.72	40.35	39.39	40.22	40.22	-2.21%	1,449,016
Apr 2, 2025	39.10	41.29	39.10	41.13	41.13	1.58%	1,701,793
Apr 1, 2025	39.36	40.53	39.32	40.49	40.49	2.92%	1,664,304
Mar 31, 2025	39.22	39.56	38.66	39.34	39.34	-0.91%	2,659,188
Mar 28, 2025	40.36	40.61	39.58	39.70	39.70	-1.64%	1,317,214
Mar 27, 2025	41.51	41.76	40.25	40.36	40.36	-4.31%	1,970,452
Mar 26, 2025	41.95	42.39	41.71	42.18	42.18	0.72%	1,158,655
Mar 25, 2025	42.67	42.99	41.65	41.88	41.88	-1.83%	944,899
Mar 24, 2025	42.41	42.86	42.40	42.66	42.66	1.72%	1,251,059
Mar 21, 2025	41.07	42.09	40.95	41.94	41.94	0.70%	1,666,665
Mar 20, 2025	41.90	42.53	41.57	41.65	41.65	-0.86%	1,118,327
Mar 19, 2025	41.98	42.50	41.77	42.01	42.01	0.17%	1,293,878
Mar 18, 2025	42.36	42.45	41.62	41.94	41.87	-1.15%	1,032,879
Mar 17, 2025	41.73	42.65	41.25	42.43	42.36	2.39%	1,017,379
Mar 14, 2025	40.40	41.58	40.25	41.44	41.37	3.32%	1,601,155
Mar 13, 2025	40.64	40.77	39.98	40.11	40.04	-1.67%	1,387,068
Mar 12, 2025	41.82	41.97	40.69	40.79	40.72	-1.76%	964,842
Mar 11, 2025	41.30	42.27	40.78	41.52	41.45	0.92%	1,848,547
Mar 10, 2025	42.46	42.69	40.98	41.14	41.07	-4.37%	2,331,960
Mar 7, 2025	42.91	43.43	42.23	43.02	42.95	0.02%	1,222,729
Mar 6, 2025	42.96	43.27	42.56	43.01	42.94	-0.88%	1,120,283
Mar 5, 2025	42.14	43.67	41.84	43.39	43.32	2.77%	1,553,354
Mar 4, 2025	42.67	43.05	41.96	42.22	42.15	-1.42%	1,703,843
Mar 3, 2025	44.50	44.50	42.52	42.83	42.76	-2.44%	1,824,786

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.