Dark

BSY
Bentley Systems, Incorporated Class B Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

32.22USD-1.603%(-0.53)1,574,889

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:59:30 AM EDT

33.05USD+0.916%(+0.30)9,582

After-hours

Oct 2, 2026 4:39:30 PM EDT

32.23USD+0.016%(+0.01)866

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	32.9700	33.000000	32.130000	32.2300	-1.588%	1,574,889	0.000%
2026-10-01	32.6800	33.000000	32.160000	32.7500	+2.504%	1,959,122	-1.588%
2026-09-30	31.0350	32.110000	30.955000	31.9500	+2.667%	1,787,284	+0.876%
2026-09-29	31.3000	31.680000	30.750000	31.1200	-0.543%	3,225,766	+3.567%
2026-09-28	31.0000	31.320000	30.360000	31.2900	-0.477%	2,217,141	+3.004%
2026-09-25	31.7200	32.180000	31.380000	31.4400	-1.442%	1,889,155	+2.513%
2026-09-24	32.8000	32.800000	31.715000	31.9000	-2.506%	1,678,274	+1.034%
2026-09-23	31.8900	33.050000	31.630000	32.7200	+2.699%	3,108,409	-1.498%
2026-09-22	32.5100	32.695000	31.400000	31.8600	-0.313%	2,651,844	+1.161%
2026-09-21	32.5200	32.880000	31.870000	31.9600	-1.903%	3,017,101	+0.845%
2026-09-18	31.5000	32.820000	31.190000	32.5800	+3.725%	9,465,568	-1.074%
2026-09-17	31.0100	31.440000	30.700000	31.4100	+0.997%	1,779,071	+2.611%
2026-09-16	31.6500	31.740000	30.655000	31.1000	-2.447%	2,832,872	+3.633%
2026-09-15	31.6500	32.100000	31.240000	31.8800	+0.568%	4,187,465	+1.098%
2026-09-14	31.8800	32.345000	31.505000	31.7000	+2.357%	2,423,924	+1.672%
2026-09-11	30.9700	31.275000	30.610000	30.9700	-0.097%	1,829,984	+4.068%
2026-09-10	32.0100	32.310000	30.870000	31.0000	-3.155%	2,551,927	+3.968%
2026-09-09	32.7300	32.860000	31.610000	32.0100	-2.527%	2,310,005	+0.687%
2026-09-08	33.3200	33.680000	32.500000	32.8400	-2.581%	2,468,739	-1.857%
2026-09-04	35.2400	35.275000	33.060000	33.7100	-5.282%	2,634,866	-4.390%
2026-09-03	35.7000	36.495000	35.450000	35.5900	+1.338%	1,544,660	-9.441%
2026-09-02	35.5650	35.840000	34.980000	35.1200	-1.404%	1,151,946	-8.229%
2026-09-01	36.3100	36.670000	35.515000	35.6200	-3.075%	1,590,167	-9.517%
2026-08-31	37.1000	37.415000	36.725000	36.7500	-1.475%	2,119,607	-12.299%
2026-08-28	37.4800	38.000000	36.949000	37.3000	-0.824%	2,430,153	-13.592%
2026-08-27	37.4850	38.430000	37.360000	37.6100	+1.814%	2,502,326	-14.305%
2026-08-26	36.2400	37.310000	36.240000	36.9400	+0.108%	1,656,401	-12.750%
2026-08-25	37.0800	37.790000	36.570000	36.9000	-2.070%	2,055,301	-12.656%
2026-08-24	37.1500	37.950000	36.820000	37.6800	+1.618%	2,091,366	-14.464%
2026-08-21	36.4000	37.330000	35.795000	37.0800	+1.868%	1,658,791	-13.080%
2026-08-20	35.9400	36.515000	35.190000	36.4000	+1.336%	2,343,456	-11.456%
2026-08-19	34.7100	36.350000	34.595000	35.9200	+3.695%	2,483,569	-10.273%
2026-08-18	35.1900	35.560000	34.560000	34.6400	-0.288%	1,564,356	-6.957%
2026-08-17	35.5400	35.780000	34.630000	34.7400	-4.139%	1,829,417	-7.225%
2026-08-14	36.8400	37.100000	35.770000	36.2400	-0.875%	2,739,255	-11.065%
2026-08-13	35.7800	36.985000	34.335000	36.5600	+2.323%	3,143,359	-11.844%
2026-08-12	36.2250	36.644870	35.335000	35.7300	-1.434%	2,840,530	-9.796%
2026-08-11	34.9500	36.270000	34.890000	36.2500	+2.662%	3,064,342	-11.090%
2026-08-10	35.0300	35.875000	34.750000	35.3100	+0.284%	2,017,912	-8.723%
2026-08-07	36.0500	36.285000	34.910000	35.2100	-0.424%	3,055,660	-8.464%
2026-08-06	34.0200	35.820000	33.810000	35.3600	-1.887%	3,620,176	-8.852%
2026-08-05	36.3100	36.530000	35.220000	36.0400	-0.111%	2,613,365	-10.572%
2026-08-04	35.4000	36.190000	35.360000	36.0800	+0.529%	3,477,545	-10.671%
2026-08-03	36.1300	36.684956	34.262000	35.8900	+1.270%	2,807,871	-10.198%
2026-07-31	34.6300	35.585000	34.105000	35.4400	+0.653%	2,539,256	-9.058%
2026-07-30	36.1450	36.145000	34.780000	35.2100	-4.735%	2,577,397	-8.464%
2026-07-29	36.1900	37.260000	35.899600	36.9600	+3.125%	4,859,051	-12.798%
2026-07-28	34.2100	36.220000	34.000000	35.8400	+6.319%	3,818,091	-10.073%
2026-07-27	31.9700	33.990000	31.870000	33.7100	+7.357%	3,340,782	-4.390%
2026-07-24	30.4100	31.490000	30.405000	31.4000	+4.250%	2,412,078	+2.643%
2026-07-23	29.9100	30.385000	29.530000	30.1200	+1.278%	3,076,004	+7.005%
2026-07-22	31.3600	31.455000	29.445000	29.7400	-4.862%	2,006,691	+8.373%
2026-07-21	31.5500	32.250000	31.185000	31.2600	-3.369%	1,578,654	+3.103%
2026-07-20	31.9800	32.915000	31.645000	32.3500	+0.031%	2,114,969	-0.371%
2026-07-17	32.6800	33.420000	32.140000	32.3400	-2.326%	3,056,560	-0.340%
2026-07-16	32.0000	33.320000	31.600000	33.1100	+4.978%	2,348,117	-2.658%
2026-07-15	31.5000	32.710000	31.200000	31.5400	+1.252%	2,850,802	+2.188%
2026-07-14	30.6250	31.980000	30.510000	31.1500	-1.890%	2,730,494	+3.467%
2026-07-13	31.7200	32.434000	31.510000	31.7500	+0.253%	1,874,419	+1.512%
2026-07-10	32.4000	32.440000	31.175000	31.6700	+0.190%	1,378,002	+1.768%
2026-07-09	30.8300	31.770000	30.569000	31.6100	-0.126%	2,191,422	+1.961%
2026-07-08	32.0900	32.090000	31.490000	31.6500	-2.435%	2,308,744	+1.833%
2026-07-07	33.3700	33.750000	32.410000	32.4400	-0.491%	2,798,395	-0.647%
2026-07-06	31.7900	32.800000	31.405000	32.6000	+1.054%	3,125,516	-1.135%
2026-07-02	31.1500	32.505000	31.105000	32.2600	+3.133%	3,927,093	-0.093%
2026-07-01	30.4550	31.860000	30.450000	31.2800	+4.650%	3,336,768	+3.037%
2026-06-30	29.5100	30.005000	29.250000	29.8900	+0.572%	4,384,053	+7.829%
2026-06-29	30.5000	30.590000	29.300000	29.7200	-0.933%	2,430,759	+8.445%
2026-06-26	28.6350	30.150000	28.635000	30.0000	+4.493%	7,630,610	+7.433%
2026-06-25	28.3100	29.200000	28.076800	28.7100	+0.174%	4,199,957	+12.261%
2026-06-24	28.2800	29.046700	28.170000	28.6600	+0.844%	4,631,221	+12.456%
2026-06-23	29.3700	29.648000	28.370000	28.4200	-1.559%	3,493,870	+13.406%
2026-06-22	28.9400	29.370000	28.420000	28.8700	-1.736%	3,533,509	+11.638%
2026-06-18	29.2400	29.540000	28.415000	29.3800	+0.136%	7,243,925	+9.700%
2026-06-17	29.7300	30.595000	29.230000	29.3400	-2.751%	4,153,725	+9.850%
2026-06-16	30.4100	30.950000	29.880000	30.1700	-1.179%	3,743,361	+6.828%
2026-06-15	30.6500	31.260000	30.316500	30.5300	-0.456%	4,132,927	+5.568%
2026-06-12	30.4300	30.990000	29.450000	30.6700	+0.327%	5,975,117	+5.086%
2026-06-11	32.2350	32.380000	30.280000	30.5700	-5.794%	2,690,922	+5.430%
2026-06-10	32.3500	33.360000	32.230000	32.4500	-1.993%	1,750,360	-0.678%
2026-06-09	32.5350	33.310000	32.210000	33.1100	+0.273%	2,115,021	-2.658%
2026-06-08	32.7100	33.520000	32.315000	33.0200	+0.273%	3,351,282	-2.392%
2026-06-05	33.1100	33.545000	32.222500	32.9300	-0.393%	2,596,943	-2.126%
2026-06-04	33.3600	33.955000	32.960000	33.0600	+1.349%	2,565,242	-2.511%
2026-06-03	33.7600	33.760000	32.355000	32.6200	-4.059%	2,183,110	-1.196%
2026-06-02	34.1400	34.420000	33.110000	34.0000	-3.519%	2,646,442	-5.206%
2026-06-01	33.7830	35.340000	33.130000	35.2400	+7.966%	3,239,860	-8.541%
2026-05-29	32.1400	32.740000	31.650000	32.6400	+1.366%	3,022,169	-1.256%
2026-05-28	32.0500	32.550000	31.745000	32.2000	+0.437%	2,451,602	+0.093%
2026-05-27	32.5000	33.095000	32.010000	32.0600	-2.077%	2,198,043	+0.530%
2026-05-26	32.6600	33.110000	32.480000	32.7400	-1.267%	2,641,660	-1.558%
2026-05-22	33.5500	34.295500	32.820000	33.1600	-0.540%	1,898,275	-2.805%
2026-05-21	32.7000	33.410000	32.270000	33.3400	0.000%	2,355,679	-3.329%
2026-05-20	32.7400	33.550000	31.870000	33.3400	+1.000%	2,499,091	-3.329%
2026-05-19	33.8200	34.205000	32.920000	33.0100	-0.901%	3,014,753	-2.363%
2026-05-18	32.2500	33.495000	32.020000	33.3100	+3.867%	3,353,890	-3.242%
2026-05-15	32.2200	32.680000	31.940700	32.0700	+1.040%	2,704,636	+0.499%
2026-05-14	31.3500	32.130000	30.820000	31.7400	+1.568%	3,159,405	+1.544%
2026-05-13	32.0700	32.408100	30.520000	31.2500	-4.346%	3,419,657	+3.136%
2026-05-12	33.3700	33.370000	32.470000	32.6700	+0.092%	4,799,445	-1.347%
2026-05-11	32.5000	32.780000	31.920100	32.6400	-0.366%	3,651,847	-1.256%
2026-05-08	34.0100	34.125000	32.500000	32.7600	-2.558%	2,714,289	-1.618%
2026-05-07	32.1650	34.610000	32.020000	33.6200	+4.833%	2,763,746	-4.134%
2026-05-06	33.0500	33.570000	31.995000	32.0700	-3.258%	3,217,681	+0.499%
2026-05-05	33.4300	33.535000	32.630000	33.1500	-1.339%	1,953,682	-2.775%
2026-05-04	33.5700	34.390000	33.500000	33.6000	+0.119%	1,967,448	-4.077%
2026-05-01	33.3400	34.050000	32.995000	33.5600	+2.882%	1,655,735	-3.963%
2026-04-30	32.4600	32.720000	31.860000	32.6200	-0.670%	1,678,953	-1.196%
2026-04-29	32.0900	32.840000	31.875000	32.8400	+1.609%	1,675,259	-1.857%
2026-04-28	33.1700	33.590000	32.270000	32.3200	-1.553%	1,462,226	-0.278%
2026-04-27	33.2400	33.720000	32.790000	32.8300	-1.824%	1,114,212	-1.828%
2026-04-24	32.6500	33.485000	32.400000	33.4400	+2.420%	1,736,312	-3.618%
2026-04-23	34.4900	34.730000	32.120000	32.6500	-7.297%	2,359,151	-1.286%
2026-04-22	35.3950	35.480000	34.710000	35.2200	+0.629%	1,659,223	-8.489%
2026-04-21	35.2300	36.125000	34.880000	35.0000	-0.596%	1,822,177	-7.914%
2026-04-20	34.8400	35.490000	34.770000	35.2100	+0.371%	1,582,958	-8.464%
2026-04-17	35.1700	35.570000	34.660000	35.0800	+1.241%	2,009,265	-8.124%
2026-04-16	34.9400	35.090000	34.350000	34.6500	+1.762%	1,603,574	-6.984%
2026-04-15	33.6500	34.485000	33.535000	34.0500	+2.468%	1,568,691	-5.345%
2026-04-14	33.1900	33.680000	32.790000	33.2300	+1.249%	2,308,102	-3.009%
2026-04-13	31.3800	33.000000	31.290000	32.8200	+4.856%	3,070,369	-1.798%
2026-04-10	33.3200	33.620000	30.830000	31.3000	-6.428%	2,723,306	+2.971%
2026-04-09	34.6300	34.820000	33.055000	33.4500	-4.510%	3,288,834	-3.647%
2026-04-08	35.2400	35.830000	34.770000	35.0300	+1.980%	2,954,068	-7.993%
2026-04-07	34.8800	35.130000	34.305000	34.3500	-2.109%	1,178,164	-6.172%
2026-04-06	34.5200	35.175000	34.270000	35.0900	+1.416%	1,632,535	-8.150%
2026-04-02	34.4100	35.195000	33.680000	34.6000	+1.170%	2,423,435	-6.850%
2026-04-01	35.1200	35.330000	33.932400	34.2000	-2.620%	1,863,717	-5.760%
2026-03-31	34.6650	35.590000	34.296700	35.1200	+1.562%	2,510,788	-8.229%
2026-03-30	34.8500	35.430000	34.540000	34.5800	-0.518%	2,417,077	-6.796%
2026-03-27	35.5400	35.805000	34.465000	34.7600	-3.978%	3,856,255	-7.278%
2026-03-26	34.8900	36.320000	34.430000	36.2000	+3.163%	4,245,455	-10.967%
2026-03-25	37.5400	37.920000	34.950000	35.0900	-5.520%	2,958,589	-8.150%
2026-03-24	37.9800	38.080000	36.640000	37.1400	-2.851%	2,736,374	-13.220%
2026-03-23	37.9900	38.590000	37.735000	38.2300	+1.004%	2,177,698	-15.694%
2026-03-20	37.4600	38.320000	37.050000	37.8500	-0.106%	3,889,628	-14.848%
2026-03-19	37.0800	38.070000	37.010000	37.8900	+2.074%	2,322,336	-14.938%
2026-03-18	37.5300	37.840000	37.040000	37.1200	-2.006%	2,615,006	-13.173%
2026-03-17	37.9500	38.950000	37.800000	37.8800	-0.473%	1,936,595	-14.916%
2026-03-16	38.1900	38.490000	37.735000	38.0600	-0.340%	2,674,185	-15.318%
2026-03-13	38.7300	38.730000	37.440000	38.1900	-0.650%	1,868,706	-15.606%
2026-03-12	38.6500	39.680000	38.420000	38.4400	-0.569%	3,512,914	-16.155%
2026-03-11	39.3600	39.600000	38.160000	38.6600	-0.795%	1,909,353	-16.632%
2026-03-10	40.0800	40.090000	38.590000	38.9700	-3.108%	2,189,580	-17.295%
2026-03-09	39.6400	40.360000	38.920000	40.2200	+1.081%	2,596,516	-19.866%
2026-03-06	39.5800	39.940000	39.160000	39.7900	+0.709%	3,037,201	-19.000%
2026-03-05	38.8700	39.595000	38.580000	39.5100	+1.647%	3,974,516	-18.426%
2026-03-04	38.5900	39.040000	38.260000	38.8700	+0.284%	3,027,744	-17.083%
2026-03-03	37.5600	38.790000	37.260000	38.7600	+1.652%	3,149,909	-16.847%
2026-03-02	36.3400	38.215000	36.120000	38.1300	+4.323%	4,349,145	-15.473%
2026-02-27	36.1000	37.090000	35.170000	36.5500	-1.323%	17,740,750	-11.819%
2026-02-26	35.6200	37.080000	34.110000	37.0400	+14.039%	6,894,298	-12.986%
2026-02-25	32.3600	33.080000	32.000000	32.4800	+0.433%	4,163,272	-0.770%
2026-02-24	32.3700	33.200000	32.010000	32.3400	+0.435%	2,891,208	-0.340%
2026-02-23	33.2800	33.620000	32.160000	32.2000	-4.846%	3,040,290	+0.093%
2026-02-20	34.1700	34.890000	33.550000	33.8400	-0.966%	3,182,923	-4.758%
2026-02-19	34.2400	34.515000	33.700000	34.1700	-0.204%	2,743,302	-5.677%
2026-02-18	33.4500	34.300000	32.840000	34.2400	+2.885%	3,708,161	-5.870%
2026-02-17	33.9800	34.225000	32.860000	33.2800	-2.405%	4,208,811	-3.155%
2026-02-13	34.3200	35.040000	34.020000	34.1000	0.000%	3,773,968	-5.484%
2026-02-12	33.8300	34.940000	33.410000	34.1000	+0.531%	7,328,438	-5.484%
2026-02-11	34.1600	34.545000	33.630000	33.9200	-2.473%	6,121,046	-4.982%
2026-02-10	34.4700	35.080000	34.270000	34.7800	+0.987%	2,447,848	-7.332%
2026-02-09	33.1700	34.500000	32.905800	34.4400	+3.829%	2,273,842	-6.417%
2026-02-06	32.5600	33.250000	31.940000	33.1700	+3.624%	3,930,604	-2.834%
2026-02-05	32.8800	33.535000	31.710000	32.0100	-2.260%	4,069,581	+0.687%
2026-02-04	31.2100	33.420000	30.965000	32.7500	+3.020%	3,250,878	-1.588%
2026-02-03	33.7200	33.780000	31.710000	31.7900	-7.155%	2,556,855	+1.384%
2026-02-02	35.0700	35.320000	34.160000	34.2400	-2.506%	2,612,351	-5.870%
2026-01-30	34.8600	35.510000	34.730000	35.1200	+0.143%	2,303,787	-8.229%
2026-01-29	36.7500	36.750000	34.490000	35.0700	-6.104%	3,453,814	-8.098%
2026-01-28	37.3900	37.850000	37.184200	37.3500	+0.511%	1,747,067	-13.708%
2026-01-27	38.3900	38.470000	37.100000	37.1600	-3.681%	1,719,108	-13.267%
2026-01-26	38.8900	39.075000	38.530000	38.5800	-0.669%	1,422,523	-16.459%
2026-01-23	39.3800	39.735000	38.550000	38.8400	-0.918%	1,902,527	-17.019%
2026-01-22	39.0200	39.630000	38.595000	39.2000	+2.887%	1,956,599	-17.781%
2026-01-21	38.1800	38.400000	37.555000	38.1000	-0.026%	2,570,893	-15.407%
2026-01-20	38.6400	39.025000	38.030000	38.1100	-2.632%	2,098,829	-15.429%
2026-01-16	39.0600	39.680000	38.950000	39.1400	+0.179%	2,036,070	-17.655%
2026-01-15	39.5850	39.585000	38.730000	39.0700	-0.661%	2,489,019	-17.507%
2026-01-14	39.4300	40.050000	39.190000	39.3300	-0.329%	2,302,376	-18.052%
2026-01-13	39.7700	40.150000	39.295000	39.4600	-1.694%	1,754,156	-18.322%
2026-01-12	40.0350	40.660000	39.505000	40.1400	+0.025%	2,194,159	-19.706%
2026-01-09	39.9100	40.630000	39.570000	40.1300	+0.576%	1,556,258	-19.686%
2026-01-08	39.5500	39.940000	39.180000	39.9000	+0.529%	3,129,638	-19.223%
2026-01-07	39.5400	39.780000	39.263726	39.6900	+0.685%	2,025,818	-18.796%
2026-01-06	37.9900	39.635000	37.929800	39.4200	+3.546%	2,952,707	-18.239%
2026-01-05	38.0500	39.000000	37.855000	38.0700	-0.210%	2,585,537	-15.340%
2026-01-02	38.2600	38.510000	37.700000	38.1500	-0.039%	2,124,997	-15.518%
2025-12-31	38.5800	38.730000	38.100000	38.1650	-1.331%	1,213,075	-15.551%
2025-12-30	39.0000	39.110000	38.580000	38.6800	-1.024%	1,360,438	-16.675%
2025-12-29	38.9100	39.277000	38.610000	39.0800	+0.205%	2,132,249	-17.528%
2025-12-26	38.9200	39.080000	38.640000	39.0000	+0.231%	1,148,365	-17.359%
2025-12-24	39.1600	39.215000	38.620000	38.9100	-0.638%	771,475	-17.168%
2025-12-23	39.8600	39.975000	39.020000	39.1600	-2.051%	1,569,308	-17.697%
2025-12-22	39.9400	40.429900	39.780000	39.9800	+0.579%	1,636,519	-19.385%
2025-12-19	39.9200	40.240000	39.590000	39.7500	-0.426%	5,032,092	-18.918%
2025-12-18	40.4800	40.490000	39.730000	39.9200	-0.399%	2,458,478	-19.264%
2025-12-17	40.2400	40.770000	39.940000	40.0800	-0.645%	3,202,904	-19.586%
2025-12-16	40.1300	40.650000	40.000000	40.3400	+0.224%	2,527,474	-20.104%
2025-12-15	40.7000	40.890000	39.902000	40.2500	-0.813%	3,231,242	-19.925%
2025-12-12	41.1100	41.370000	40.570000	40.5800	-1.289%	1,819,229	-20.577%
2025-12-11	40.8200	41.560000	40.460000	41.1100	+0.489%	1,547,985	-21.601%
2025-12-10	41.1200	41.330000	40.510000	40.9100	-0.896%	2,296,678	-21.217%
2025-12-09	42.0600	42.390000	41.200000	41.2800	-1.901%	1,861,439	-21.923%
2025-12-08	43.1700	43.370000	42.038000	42.0800	-2.570%	2,096,661	-23.408%
2025-12-05	42.5200	43.340000	42.320000	43.1900	+1.695%	1,849,695	-25.376%
2025-12-04	42.8900	42.890000	42.230000	42.4700	-0.352%	1,293,768	-24.111%
2025-12-03	42.3500	42.780000	42.180000	42.6200	+0.495%	1,138,105	-24.378%
2025-12-02	42.1200	42.930000	41.775000	42.4100	+1.338%	2,173,011	-24.004%
2025-12-01	41.5500	42.320000	41.195000	41.8500	-0.262%	1,738,045	-22.987%
2025-11-28	41.2600	42.320000	41.260000	41.9600	+2.043%	1,050,761	-23.189%
2025-11-26	41.3200	41.610000	40.800000	41.1200	-0.291%	1,302,656	-21.620%
2025-11-25	41.2800	41.740000	40.950000	41.2400	+0.365%	1,703,343	-21.848%
2025-11-24	42.0200	42.020000	40.590000	41.0900	-0.170%	2,683,204	-21.562%
2025-11-21	40.1000	41.710000	39.960000	41.1600	+2.695%	2,332,775	-21.696%
2025-11-20	41.6000	41.600000	39.835000	40.0800	-1.086%	2,309,518	-19.586%
2025-11-19	41.4800	41.570000	40.450000	40.5200	-2.455%	1,303,708	-20.459%
2025-11-18	41.7500	42.080000	41.170000	41.5400	-0.717%	1,701,291	-22.412%
2025-11-17	43.0200	43.355000	41.530000	41.8400	-3.081%	1,756,125	-22.968%
2025-11-14	42.9200	43.750000	42.610000	43.1700	-0.277%	1,703,828	-25.342%
2025-11-13	44.1300	44.350000	43.225000	43.2900	-2.456%	3,814,806	-25.549%
2025-11-12	45.0000	45.190000	44.160000	44.3800	-1.312%	4,168,581	-27.377%
2025-11-11	46.1800	46.350000	44.745000	44.9700	-2.915%	1,984,118	-28.330%
2025-11-10	46.8300	46.860000	45.720000	46.3200	-0.835%	1,889,434	-30.419%
2025-11-07	46.0000	46.820000	45.650000	46.7100	+0.603%	3,004,547	-31.000%
2025-11-06	47.7600	48.380000	46.350000	46.4300	-4.229%	2,589,492	-30.584%
2025-11-05	50.5200	50.520000	46.370000	48.4800	-0.960%	3,464,971	-33.519%
2025-11-04	49.7900	49.990000	48.880000	48.9500	-2.665%	1,760,536	-34.157%
2025-11-03	50.5400	50.800000	49.960000	50.2900	-1.062%	1,948,828	-35.912%
2025-10-31	50.4400	50.870000	50.210000	50.8300	+0.993%	1,646,836	-36.593%
2025-10-30	50.1700	51.225000	50.060000	50.3300	-0.317%	1,311,532	-35.963%
2025-10-29	51.4000	51.400000	50.170000	50.4900	-2.170%	1,211,990	-36.166%
2025-10-28	52.1800	52.245000	51.461700	51.6100	-1.130%	924,160	-37.551%
2025-10-27	51.9300	52.255000	51.470000	52.2000	+0.909%	1,317,253	-38.257%
2025-10-24	51.8000	52.390000	51.450000	51.7300	+0.819%	906,396	-37.696%
2025-10-23	51.8300	52.000000	51.110000	51.3100	-1.346%	1,099,128	-37.186%
2025-10-22	52.0700	52.520000	51.795000	52.0100	-0.459%	949,669	-38.031%
2025-10-21	51.3400	52.850000	51.340000	52.2500	+1.162%	921,472	-38.316%
2025-10-20	51.6300	51.920000	51.320000	51.6500	+0.682%	1,210,405	-37.599%
2025-10-17	50.5900	51.550000	50.430000	51.3000	+2.008%	1,180,313	-37.173%
2025-10-16	50.7100	51.170000	49.715000	50.2900	-0.828%	1,712,165	-35.912%
2025-10-15	50.5500	51.885000	50.430000	50.7100	+0.755%	2,131,821	-36.443%
2025-10-14	50.2000	50.890000	49.190000	50.3300	-1.023%	1,317,771	-35.963%
2025-10-13	49.9300	51.130000	49.390000	50.8500	+3.040%	1,763,732	-36.618%
2025-10-10	50.8900	51.280000	49.165000	49.3500	-2.711%	1,777,671	-34.691%
2025-10-09	50.5000	51.740000	50.000000	50.7250	-0.363%	2,399,408	-36.461%
2025-10-08	52.4700	53.330000	50.050000	50.9100	-3.121%	3,520,954	-36.692%
2025-10-07	56.9900	57.250000	52.480000	52.5500	-7.466%	3,868,250	-38.668%
2025-10-06	54.9900	57.140000	54.960000	56.7900	+3.273%	3,150,401	-43.247%
2025-10-03	56.1500	56.470000	54.800000	54.9900	-1.716%	22,864,813	-41.389%
2025-10-02	55.2000	56.400000	54.030000	55.9500	+6.897%	6,387,117	-42.395%
2025-10-01	51.3700	52.365000	51.170000	52.3400	+1.671%	1,815,924	-38.422%
2025-09-30	51.8700	51.980000	51.000000	51.4800	-0.962%	1,418,347	-37.393%
2025-09-29	52.3600	52.710000	51.910000	51.9800	-0.707%	938,619	-37.995%
2025-09-26	52.1500	52.470000	51.928500	52.3500	+0.461%	726,943	-38.434%
2025-09-25	52.1000	52.160000	51.550000	52.1100	-0.325%	877,531	-38.150%
2025-09-24	52.7000	52.930000	52.110000	52.2800	-0.438%	795,541	-38.351%
2025-09-23	53.3700	53.790000	52.130000	52.5100	-2.015%	1,955,059	-38.621%
2025-09-22	52.4700	53.960000	52.285000	53.5900	+1.458%	1,473,864	-39.858%
2025-09-19	53.2200	53.285000	52.540000	52.8200	-0.246%	2,880,117	-38.981%
2025-09-18	53.0000	53.730000	52.785600	52.9500	+0.398%	949,441	-39.131%
2025-09-17	52.4200	53.500000	52.320000	52.7400	+0.996%	1,221,138	-38.889%
2025-09-16	52.5200	52.560000	51.935000	52.2200	-0.836%	1,100,443	-38.280%
2025-09-15	52.7200	53.270000	52.590000	52.6600	-0.529%	957,532	-38.796%
2025-09-12	53.5300	53.570000	52.490000	52.9400	-0.973%	862,546	-39.120%
2025-09-11	52.5200	53.630000	52.311200	53.4600	+1.538%	1,271,521	-39.712%
2025-09-10	53.5500	53.745000	52.445000	52.6500	-1.607%	1,261,160	-38.784%
2025-09-09	54.3200	54.320000	53.260000	53.5100	-1.419%	1,362,203	-39.768%
2025-09-08	53.8000	54.370000	53.065000	54.2800	+0.892%	1,302,109	-40.623%
2025-09-05	53.7400	54.410000	53.445000	53.8000	+0.112%	1,499,356	-40.093%
2025-09-04	53.2800	53.740000	52.860000	53.7400	+0.618%	1,834,441	-40.026%
2025-09-03	54.3200	54.480000	53.360000	53.4100	-1.639%	1,854,764	-39.655%
2025-09-02	55.0500	55.530000	54.125000	54.3000	-2.426%	1,908,994	-40.645%
2025-08-29	55.0100	55.830000	54.970000	55.6500	+1.200%	2,244,898	-42.084%
2025-08-28	54.9800	55.520000	54.280000	54.9900	+0.402%	1,472,973	-41.389%
2025-08-27	53.8450	54.800000	53.835000	54.7700	+1.822%	1,547,505	-41.154%
2025-08-26	53.9200	54.320000	53.700000	53.7900	-0.297%	3,165,780	-40.082%
2025-08-25	54.7600	55.180000	53.920000	53.9500	-1.281%	1,170,706	-40.259%
2025-08-22	53.6500	54.730000	53.562800	54.6500	+2.322%	1,495,230	-41.025%
2025-08-21	53.4500	53.770000	53.190000	53.4100	-0.373%	896,474	-39.655%
2025-08-20	53.3500	53.670000	53.140000	53.6100	+0.356%	1,150,560	-39.881%
2025-08-19	53.7800	53.970000	53.300000	53.4200	-0.410%	1,286,171	-39.667%
2025-08-18	53.1200	53.900000	53.060000	53.6400	+0.941%	1,538,445	-39.914%
2025-08-15	51.8600	53.160000	51.700000	53.1400	+2.746%	1,782,883	-39.349%
2025-08-14	52.0200	52.040000	51.420000	51.7200	-0.710%	1,633,921	-37.684%
2025-08-13	52.4100	52.540000	51.600000	52.0900	-0.535%	2,126,556	-38.126%
2025-08-12	52.9900	53.165000	52.180000	52.3700	-1.021%	1,879,401	-38.457%
2025-08-11	53.4500	53.895000	52.660000	52.9100	-1.084%	1,190,373	-39.085%
2025-08-08	53.7500	53.890000	53.225000	53.4900	-0.056%	1,589,305	-39.746%
2025-08-07	55.1200	55.300000	51.820000	53.5200	-3.079%	3,581,966	-39.780%
2025-08-06	56.8550	57.180000	54.030100	55.2200	-3.208%	3,170,864	-41.633%
2025-08-05	58.0800	58.185000	56.700000	57.0500	-1.468%	2,322,026	-43.506%
2025-08-04	57.3700	58.050000	57.250000	57.9000	+1.366%	1,225,133	-44.335%
2025-08-01	57.6300	57.680000	56.590000	57.1200	-1.483%	1,519,801	-43.575%
2025-07-31	58.0900	58.642500	57.605000	57.9800	-0.172%	1,428,226	-44.412%
2025-07-30	58.8700	58.973000	57.535000	58.0800	-1.073%	2,436,225	-44.508%
2025-07-29	58.9600	59.250000	58.450000	58.7100	-0.017%	1,281,275	-45.103%
2025-07-28	58.6300	59.040000	58.450000	58.7200	+0.222%	908,004	-45.112%
2025-07-25	58.4200	58.854400	57.500000	58.5900	+0.411%	913,733	-44.991%
2025-07-24	58.5000	58.640000	57.950000	58.3500	-0.273%	995,727	-44.764%
2025-07-23	58.3300	58.645000	58.020000	58.5100	+0.567%	819,235	-44.915%
2025-07-22	58.0000	58.250000	57.390100	58.1800	+0.484%	1,152,111	-44.603%
2025-07-21	57.9700	58.500000	57.805000	57.9000	+0.156%	1,202,023	-44.335%
2025-07-18	57.9900	57.990000	57.330000	57.8100	+0.399%	1,437,375	-44.248%
2025-07-17	57.5100	57.970000	57.335000	57.5800	+0.122%	1,424,958	-44.026%
2025-07-16	57.6300	57.695000	56.640000	57.5100	+0.139%	1,328,853	-43.958%
2025-07-15	56.9800	57.530000	56.710000	57.4300	+0.790%	1,465,698	-43.880%
2025-07-14	56.3500	57.420000	56.300000	56.9800	+1.118%	2,320,698	-43.436%
2025-07-11	56.0000	56.940000	55.810000	56.3500	-0.582%	1,677,644	-42.804%
2025-07-10	56.0900	56.800000	55.190000	56.6800	+1.178%	1,638,691	-43.137%
2025-07-09	56.0000	56.090000	55.445000	56.0200	+0.215%	1,178,017	-42.467%
2025-07-08	55.5200	55.980000	55.250000	55.9000	+0.703%	1,846,246	-42.343%
2025-07-07	55.2500	56.100000	54.970000	55.5100	+0.298%	1,556,732	-41.938%
2025-07-03	54.3000	55.500000	54.290000	55.3450	+2.339%	1,817,965	-41.765%
2025-07-02	53.6900	54.369000	52.970000	54.0800	+0.726%	2,150,867	-40.403%
2025-07-01	54.0250	54.025000	52.545000	53.6900	-0.519%	2,203,698	-39.970%
2025-06-30	53.5300	54.030000	52.935000	53.9700	+2.527%	2,190,229	-40.282%
2025-06-27	52.7500	53.290000	52.340000	52.6400	+0.019%	2,745,971	-38.773%
2025-06-26	52.8600	52.970000	52.300000	52.6300	+0.401%	1,229,881	-38.761%
2025-06-25	52.5500	52.900000	52.110000	52.4200	-0.247%	1,739,204	-38.516%
2025-06-24	52.0000	52.675000	51.510000	52.5500	+1.389%	1,932,035	-38.668%
2025-06-23	50.7700	51.860000	50.330000	51.8300	+2.168%	1,862,136	-37.816%
2025-06-20	50.7200	51.220000	50.230000	50.7300	+0.020%	2,809,764	-36.468%
2025-06-18	50.0700	50.990000	49.495000	50.7200	+0.635%	2,420,466	-36.455%
2025-06-17	49.8900	50.540000	49.770000	50.4000	+0.760%	2,269,143	-36.052%
2025-06-16	49.3400	50.150000	49.310000	50.0200	+1.378%	2,316,334	-35.566%
2025-06-13	48.5700	49.350000	48.555000	49.3400	+0.325%	1,252,377	-34.678%
2025-06-12	48.2500	49.210000	48.165000	49.1800	+1.885%	1,289,966	-34.465%
2025-06-11	48.0500	48.500000	47.910000	48.2700	+0.646%	1,156,386	-33.230%
2025-06-10	47.8400	48.210000	47.610000	47.9600	+0.356%	1,632,403	-32.798%
2025-06-09	49.7700	49.860000	47.705000	47.7900	-3.940%	1,773,994	-32.559%
2025-06-06	49.2300	49.765000	49.070000	49.7500	+1.221%	1,876,014	-35.216%
2025-06-05	48.7300	49.990000	48.650000	49.1500	+1.298%	2,648,367	-34.425%
2025-06-04	47.6100	48.550000	47.395000	48.5200	+1.826%	2,762,126	-33.574%
2025-06-03	47.3100	47.780000	47.200000	47.6500	+0.021%	1,866,134	-32.361%
2025-06-02	47.5800	47.690000	47.120000	47.6400	-0.189%	1,247,259	-32.347%
2025-05-30	47.8600	48.130000	47.490000	47.7300	-0.521%	6,092,551	-32.474%
2025-05-29	48.3000	48.300000	47.668300	47.9800	+0.104%	1,642,583	-32.826%
2025-05-28	48.3400	48.390000	47.710000	47.9300	-0.848%	1,261,212	-32.756%
2025-05-27	48.0000	48.390000	47.540000	48.3400	+1.940%	1,415,779	-33.326%
2025-05-23	47.3200	47.656400	47.200000	47.4200	-0.483%	858,390	-32.033%
2025-05-22	47.2500	47.840000	47.150000	47.6500	+0.719%	1,381,326	-32.361%
2025-05-21	47.9900	48.100000	47.280000	47.3100	-1.561%	1,032,077	-31.875%
2025-05-20	48.0000	48.120000	47.590000	48.0600	-0.083%	1,410,310	-32.938%
2025-05-19	47.4600	48.395000	47.460000	48.1000	+0.271%	1,593,139	-32.994%
2025-05-16	48.3400	48.340000	47.660000	47.9700	-0.539%	1,010,742	-32.812%
2025-05-15	48.0500	48.465000	47.800000	48.2300	+0.584%	1,089,356	-33.174%
2025-05-14	48.1500	48.290000	47.495000	47.9500	-0.395%	1,026,754	-32.784%
2025-05-13	47.8500	48.300000	47.685000	48.1400	+0.859%	1,315,256	-33.049%
2025-05-12	47.8700	47.960000	46.730000	47.7300	+2.447%	1,536,042	-32.474%
2025-05-09	47.2800	47.280000	46.210000	46.5900	-0.999%	1,039,785	-30.822%
2025-05-08	46.5000	47.680000	46.340000	47.0600	+1.773%	1,757,079	-31.513%
2025-05-07	43.2800	46.310000	42.720000	46.2400	+5.643%	2,525,748	-30.298%
2025-05-06	43.6600	44.090000	43.120000	43.7700	-0.182%	1,484,072	-26.365%
2025-05-05	43.3400	44.360000	43.340000	43.8500	+0.435%	1,089,132	-26.499%
2025-05-02	43.4300	43.790000	42.652200	43.6600	+1.914%	833,958	-26.180%
2025-05-01	43.3500	43.470000	42.820000	42.8400	-0.349%	809,481	-24.767%
2025-04-30	42.7000	43.105000	42.030000	42.9900	-0.325%	1,238,585	-25.029%
2025-04-29	43.1800	43.570000	42.440000	43.1300	+0.023%	998,533	-25.272%
2025-04-28	43.5700	43.705000	42.680000	43.1200	-0.737%	1,188,549	-25.255%
2025-04-25	43.8400	44.270000	43.000000	43.4400	-1.048%	826,423	-25.806%
2025-04-24	43.7500	44.340000	43.400000	43.9000	+1.105%	998,191	-26.583%
2025-04-23	44.0000	44.900000	43.320000	43.4200	+0.277%	1,461,161	-25.772%
2025-04-22	42.5100	43.370000	42.390000	43.3000	+2.099%	1,764,996	-25.566%
2025-04-21	43.0000	43.000000	41.870000	42.4100	-1.806%	1,557,339	-24.004%
2025-04-17	42.6900	43.500000	42.640000	43.1900	-0.392%	1,926,511	-25.376%
2025-04-16	42.8100	43.500000	42.315000	43.3600	+1.736%	1,955,933	-25.669%
2025-04-15	42.5200	43.605000	41.900000	42.6200	-0.884%	1,311,127	-24.378%
2025-04-14	42.5000	43.150000	41.790000	43.0000	+2.625%	1,718,222	-25.047%

.dark-mode .q7LkQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7LkQb{ color: #333333; background-color: white; border: 2px solid #333333; }BSYBentley Systems, Incorporated Class B Common Stockstock NASDAQ

BSY
Bentley Systems, Incorporated Class B Common Stock
stock NASDAQ