Bentley Systems, Incorporated (BSY)
NASDAQ: BSY · Real-Time Price · USD
52.09
-0.28 (-0.53%)
At close: Aug 13, 2025, 4:00 PM
52.10
+0.01 (0.02%)
After-hours: Aug 13, 2025, 7:16 PM EDT
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 52.41 | 52.54 | 51.60 | 52.09 | 52.09 | -0.53% | 2,126,556 |
| Aug 12, 2025 | 52.99 | 53.17 | 52.18 | 52.37 | 52.37 | -1.02% | 1,879,401 |
| Aug 11, 2025 | 53.45 | 53.90 | 52.66 | 52.91 | 52.91 | -1.08% | 1,190,373 |
| Aug 8, 2025 | 53.75 | 53.89 | 53.23 | 53.49 | 53.49 | -0.06% | 1,589,305 |
| Aug 7, 2025 | 55.12 | 55.30 | 51.82 | 53.52 | 53.52 | -3.08% | 3,581,966 |
| Aug 6, 2025 | 56.86 | 57.18 | 54.03 | 55.22 | 55.22 | -3.21% | 3,170,864 |
| Aug 5, 2025 | 58.08 | 58.19 | 56.70 | 57.05 | 57.05 | -1.47% | 2,322,026 |
| Aug 4, 2025 | 57.37 | 58.05 | 57.25 | 57.90 | 57.90 | 1.37% | 1,225,133 |
| Aug 1, 2025 | 57.63 | 57.68 | 56.59 | 57.12 | 57.12 | -1.48% | 1,519,801 |
| Jul 31, 2025 | 58.09 | 58.64 | 57.61 | 57.98 | 57.98 | -0.17% | 1,428,226 |
| Jul 30, 2025 | 58.87 | 58.97 | 57.54 | 58.08 | 58.08 | -1.07% | 2,436,225 |
| Jul 29, 2025 | 58.96 | 59.25 | 58.45 | 58.71 | 58.71 | -0.02% | 1,281,275 |
| Jul 28, 2025 | 58.63 | 59.04 | 58.45 | 58.72 | 58.72 | 0.22% | 908,004 |
| Jul 25, 2025 | 58.42 | 58.85 | 57.50 | 58.59 | 58.59 | 0.41% | 913,733 |
| Jul 24, 2025 | 58.50 | 58.64 | 57.95 | 58.35 | 58.35 | -0.27% | 995,727 |
| Jul 23, 2025 | 58.33 | 58.65 | 58.02 | 58.51 | 58.51 | 0.57% | 819,235 |
| Jul 22, 2025 | 58.00 | 58.25 | 57.39 | 58.18 | 58.18 | 0.48% | 1,152,111 |
| Jul 21, 2025 | 57.97 | 58.50 | 57.81 | 57.90 | 57.90 | 0.16% | 1,202,023 |
| Jul 18, 2025 | 57.99 | 57.99 | 57.33 | 57.81 | 57.81 | 0.40% | 1,437,375 |
| Jul 17, 2025 | 57.51 | 57.97 | 57.34 | 57.58 | 57.58 | 0.12% | 1,424,958 |
| Jul 16, 2025 | 57.63 | 57.70 | 56.64 | 57.51 | 57.51 | 0.14% | 1,328,853 |
| Jul 15, 2025 | 56.98 | 57.53 | 56.71 | 57.43 | 57.43 | 0.79% | 1,465,698 |
| Jul 14, 2025 | 56.35 | 57.42 | 56.30 | 56.98 | 56.98 | 1.12% | 2,320,698 |
| Jul 11, 2025 | 56.00 | 56.94 | 55.81 | 56.35 | 56.35 | -0.58% | 1,677,644 |
| Jul 10, 2025 | 56.09 | 56.80 | 55.19 | 56.68 | 56.68 | 1.18% | 1,638,691 |
| Jul 9, 2025 | 56.00 | 56.09 | 55.45 | 56.02 | 56.02 | 0.21% | 1,178,017 |
| Jul 8, 2025 | 55.52 | 55.98 | 55.25 | 55.90 | 55.90 | 0.70% | 1,846,246 |
| Jul 7, 2025 | 55.25 | 56.10 | 54.97 | 55.51 | 55.51 | 0.30% | 1,556,732 |
| Jul 3, 2025 | 54.30 | 55.50 | 54.29 | 55.35 | 55.35 | 2.34% | 1,817,965 |
| Jul 2, 2025 | 53.69 | 54.37 | 52.97 | 54.08 | 54.08 | 0.73% | 2,150,867 |
| Jul 1, 2025 | 54.03 | 54.03 | 52.55 | 53.69 | 53.69 | -0.52% | 2,203,698 |
| Jun 30, 2025 | 53.53 | 54.03 | 52.94 | 53.97 | 53.97 | 2.53% | 2,190,229 |
| Jun 27, 2025 | 52.75 | 53.29 | 52.34 | 52.64 | 52.64 | 0.02% | 2,745,971 |
| Jun 26, 2025 | 52.86 | 52.97 | 52.30 | 52.63 | 52.63 | 0.40% | 1,229,881 |
| Jun 25, 2025 | 52.55 | 52.90 | 52.11 | 52.42 | 52.42 | -0.25% | 1,739,204 |
| Jun 24, 2025 | 52.00 | 52.68 | 51.51 | 52.55 | 52.55 | 1.39% | 1,932,035 |
| Jun 23, 2025 | 50.77 | 51.86 | 50.33 | 51.83 | 51.83 | 2.17% | 1,862,136 |
| Jun 20, 2025 | 50.72 | 51.22 | 50.23 | 50.73 | 50.73 | 0.02% | 2,809,764 |
| Jun 18, 2025 | 50.07 | 50.99 | 49.50 | 50.72 | 50.72 | 0.63% | 2,420,466 |
| Jun 17, 2025 | 49.89 | 50.54 | 49.77 | 50.40 | 50.40 | 0.76% | 2,269,143 |
| Jun 16, 2025 | 49.34 | 50.15 | 49.31 | 50.02 | 50.02 | 1.38% | 2,316,334 |
| Jun 13, 2025 | 48.57 | 49.35 | 48.56 | 49.34 | 49.34 | 0.33% | 1,252,377 |
| Jun 12, 2025 | 48.25 | 49.21 | 48.17 | 49.18 | 49.18 | 1.89% | 1,289,966 |
| Jun 11, 2025 | 48.05 | 48.50 | 47.91 | 48.27 | 48.27 | 0.65% | 1,156,386 |
| Jun 10, 2025 | 47.84 | 48.21 | 47.61 | 47.96 | 47.96 | 0.36% | 1,632,403 |
| Jun 9, 2025 | 49.77 | 49.86 | 47.71 | 47.79 | 47.79 | -3.94% | 1,773,994 |
| Jun 6, 2025 | 49.23 | 49.77 | 49.07 | 49.75 | 49.75 | 1.22% | 1,876,014 |
| Jun 5, 2025 | 48.73 | 49.99 | 48.65 | 49.15 | 49.15 | 1.30% | 2,648,367 |
| Jun 4, 2025 | 47.61 | 48.55 | 47.40 | 48.52 | 48.52 | 1.83% | 2,762,126 |
| Jun 3, 2025 | 47.31 | 47.78 | 47.20 | 47.65 | 47.65 | 0.02% | 1,866,134 |