Bentley Systems, Incorporated Class B BSY
NASDAQ · United States · Technology Services
$31.95+0.83 (+2.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.95 | +2.67% | $31.03 | $32.11 | $30.95 | 1.77M |
| 2026-09-29 | $31.12 | -0.54% | $31.30 | $31.68 | $30.75 | 3.23M |
| 2026-09-28 | $31.29 | -0.48% | $31.00 | $31.32 | $30.36 | 2.22M |
| 2026-09-25 | $31.44 | -1.44% | $31.72 | $32.18 | $31.38 | 1.89M |
| 2026-09-24 | $31.90 | -2.51% | $32.80 | $32.80 | $31.72 | 1.68M |
| 2026-09-23 | $32.72 | +2.70% | $31.89 | $33.05 | $31.63 | 3.11M |
| 2026-09-22 | $31.86 | -0.31% | $32.51 | $32.69 | $31.40 | 2.65M |
| 2026-09-21 | $31.96 | -1.90% | $32.52 | $32.88 | $31.87 | 3.02M |
| 2026-09-18 | $32.58 | +3.72% | $31.50 | $32.82 | $31.19 | 9.47M |
| 2026-09-17 | $31.41 | +1.00% | $31.01 | $31.44 | $30.70 | 1.78M |
| 2026-09-16 | $31.10 | -2.45% | $31.65 | $31.74 | $30.66 | 2.83M |
| 2026-09-15 | $31.88 | +0.57% | $31.65 | $32.10 | $31.24 | 4.19M |
| 2026-09-14 | $31.70 | +2.36% | $31.88 | $32.35 | $31.50 | 2.42M |
| 2026-09-11 | $30.97 | -0.10% | $30.97 | $31.27 | $30.61 | 1.83M |
| 2026-09-10 | $31.00 | -3.16% | $32.01 | $32.31 | $30.87 | 2.55M |
| 2026-09-09 | $32.01 | -2.53% | $32.73 | $32.86 | $31.61 | 2.31M |
| 2026-09-08 | $32.84 | -2.58% | $33.32 | $33.68 | $32.50 | 2.47M |
| 2026-09-04 | $33.71 | -5.28% | $35.24 | $35.28 | $33.06 | 2.63M |
| 2026-09-03 | $35.59 | +1.34% | $35.70 | $36.49 | $35.45 | 1.54M |
| 2026-09-02 | $35.12 | -1.40% | $35.56 | $35.84 | $34.98 | 1.15M |
| 2026-09-01 | $35.62 | -3.07% | $36.31 | $36.67 | $35.51 | 1.59M |
| 2026-08-31 | $36.75 | -1.47% | $37.10 | $37.42 | $36.72 | 2.12M |
| 2026-08-28 | $37.30 | -0.82% | $37.48 | $38.00 | $36.95 | 2.43M |
| 2026-08-27 | $37.61 | +1.81% | $37.49 | $38.43 | $37.36 | 2.50M |
| 2026-08-26 | $36.94 | +0.11% | $36.24 | $37.31 | $36.24 | 1.66M |
| 2026-08-25 | $36.90 | -2.07% | $37.08 | $37.79 | $36.57 | 2.06M |
| 2026-08-24 | $37.68 | +1.62% | $37.15 | $37.95 | $36.82 | 2.09M |
| 2026-08-21 | $37.08 | +1.87% | $36.40 | $37.33 | $35.79 | 1.66M |
| 2026-08-20 | $36.40 | +1.34% | $35.94 | $36.51 | $35.19 | 2.34M |
| 2026-08-19 | $35.92 | +3.70% | $34.71 | $36.35 | $34.60 | 2.48M |
| 2026-08-18 | $34.64 | -0.29% | $35.19 | $35.56 | $34.56 | 1.56M |
| 2026-08-17 | $34.74 | -4.14% | $35.54 | $35.78 | $34.63 | 1.83M |
| 2026-08-14 | $36.24 | -0.88% | $36.84 | $37.10 | $35.77 | 2.74M |
| 2026-08-13 | $36.56 | +2.32% | $35.78 | $36.99 | $34.33 | 3.14M |
| 2026-08-12 | $35.73 | -1.43% | $36.22 | $36.65 | $35.33 | 2.84M |
| 2026-08-11 | $36.25 | +2.66% | $34.95 | $36.27 | $34.89 | 3.06M |
| 2026-08-10 | $35.31 | +0.28% | $35.03 | $35.88 | $34.75 | 2.02M |
| 2026-08-07 | $35.21 | -0.42% | $36.05 | $36.28 | $34.91 | 3.06M |
| 2026-08-06 | $35.36 | -1.89% | $34.02 | $35.82 | $33.81 | 3.62M |
| 2026-08-05 | $36.04 | -0.11% | $36.31 | $36.53 | $35.22 | 2.61M |
| 2026-08-04 | $36.08 | +0.53% | $35.40 | $36.19 | $35.36 | 3.48M |
| 2026-08-03 | $35.89 | +1.27% | $36.13 | $36.69 | $34.26 | 2.81M |
| 2026-07-31 | $35.44 | +0.65% | $34.63 | $35.58 | $34.10 | 2.54M |
| 2026-07-30 | $35.21 | -4.73% | $36.15 | $36.15 | $34.78 | 2.58M |
| 2026-07-29 | $36.96 | +3.12% | $36.19 | $37.26 | $35.90 | 4.86M |
| 2026-07-28 | $35.84 | +6.32% | $34.21 | $36.22 | $34.00 | 3.82M |
| 2026-07-27 | $33.71 | +7.36% | $31.97 | $33.99 | $31.87 | 3.34M |
| 2026-07-24 | $31.40 | +4.25% | $30.41 | $31.49 | $30.41 | 2.41M |
| 2026-07-23 | $30.12 | +1.28% | $29.91 | $30.39 | $29.53 | 3.08M |
| 2026-07-22 | $29.74 | -4.86% | $31.36 | $31.45 | $29.44 | 2.01M |
| 2026-07-21 | $31.26 | -3.37% | $31.55 | $32.25 | $31.18 | 1.58M |
| 2026-07-20 | $32.35 | +0.03% | $31.98 | $32.92 | $31.65 | 2.11M |
| 2026-07-17 | $32.34 | -2.33% | $32.68 | $33.42 | $32.14 | 3.06M |
| 2026-07-16 | $33.11 | +4.98% | $32.00 | $33.32 | $31.60 | 2.35M |
| 2026-07-15 | $31.54 | +1.25% | $31.50 | $32.71 | $31.20 | 2.85M |
| 2026-07-14 | $31.15 | -1.89% | $30.63 | $31.98 | $30.51 | 2.77M |
| 2026-07-13 | $31.75 | +0.25% | $31.72 | $32.43 | $31.51 | 1.87M |
| 2026-07-10 | $31.67 | +0.19% | $32.40 | $32.44 | $31.17 | 1.38M |
| 2026-07-09 | $31.61 | -0.13% | $30.83 | $31.77 | $30.57 | 2.19M |
| 2026-07-08 | $31.65 | -2.44% | $32.09 | $32.09 | $31.49 | 2.31M |
| 2026-07-07 | $32.44 | -0.49% | $33.37 | $33.75 | $32.41 | 2.80M |
| 2026-07-06 | $32.60 | +1.05% | $31.79 | $32.80 | $31.41 | 3.13M |
| 2026-07-02 | $32.26 | +3.13% | $31.15 | $32.51 | $31.10 | 3.93M |
| 2026-07-01 | $31.28 | +4.65% | $30.45 | $31.86 | $30.45 | 3.34M |
| 2026-06-30 | $29.89 | +0.57% | $29.51 | $30.00 | $29.25 | 4.38M |
| 2026-06-29 | $29.72 | -0.93% | $30.50 | $30.59 | $29.30 | 2.43M |
| 2026-06-26 | $30.00 | +4.49% | $28.64 | $30.15 | $28.64 | 7.63M |
| 2026-06-25 | $28.71 | +0.17% | $28.31 | $29.20 | $28.08 | 4.20M |
| 2026-06-24 | $28.66 | +0.84% | $28.28 | $29.05 | $28.17 | 4.63M |
| 2026-06-23 | $28.42 | -1.56% | $29.37 | $29.65 | $28.37 | 3.49M |
| 2026-06-22 | $28.87 | -1.74% | $28.94 | $29.37 | $28.42 | 3.53M |
| 2026-06-18 | $29.38 | +0.14% | $29.24 | $29.54 | $28.42 | 7.24M |
| 2026-06-17 | $29.34 | -2.75% | $29.73 | $30.59 | $29.23 | 4.15M |
| 2026-06-16 | $30.17 | -1.18% | $30.41 | $30.95 | $29.88 | 3.74M |
| 2026-06-15 | $30.53 | -0.46% | $30.65 | $31.26 | $30.32 | 4.13M |
| 2026-06-12 | $30.67 | +0.33% | $30.43 | $30.99 | $29.45 | 5.98M |
| 2026-06-11 | $30.57 | -5.79% | $32.24 | $32.38 | $30.28 | 2.69M |
| 2026-06-10 | $32.45 | -1.99% | $32.35 | $33.36 | $32.23 | 1.75M |
| 2026-06-09 | $33.11 | +0.27% | $32.53 | $33.31 | $32.21 | 2.12M |
| 2026-06-08 | $33.02 | +0.27% | $32.71 | $33.52 | $32.31 | 3.35M |
| 2026-06-05 | $32.93 | -0.39% | $33.11 | $33.54 | $32.22 | 2.60M |
| 2026-06-04 | $33.06 | +1.35% | $33.36 | $33.96 | $32.96 | 2.57M |
| 2026-06-03 | $32.62 | -4.06% | $33.76 | $33.76 | $32.35 | 2.18M |
| 2026-06-02 | $34.00 | -3.52% | $34.14 | $34.42 | $33.11 | 2.65M |
| 2026-06-01 | $35.24 | +7.97% | $33.78 | $35.34 | $33.13 | 3.24M |
| 2026-05-29 | $32.64 | +1.37% | $32.14 | $32.74 | $31.65 | 3.02M |
| 2026-05-28 | $32.20 | +0.44% | $32.05 | $32.55 | $31.75 | 2.45M |
| 2026-05-27 | $32.06 | -2.08% | $32.50 | $33.10 | $32.01 | 2.20M |
| 2026-05-26 | $32.74 | -1.27% | $32.66 | $33.11 | $32.48 | 2.64M |
| 2026-05-22 | $33.16 | -0.54% | $33.55 | $34.30 | $32.82 | 1.90M |