Dark

BSY
Bentley Systems, Incorporated Class B Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

35.42USD+0.611%(+0.21)2,539,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

34.62USD-1.676%(-0.59)612

After-hours

Jul 31, 2026 4:01:30 PM EDT

35.48USD+0.155%(+0.06)470,503

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	34.6300	35.5850	34.105000	35.4400	+0.653%	2,539,256	0.000%
2026-07-30	36.1450	36.1450	34.780000	35.2100	-4.735%	2,577,397	+0.653%
2026-07-29	36.1900	37.2600	35.899600	36.9600	+3.125%	4,859,051	-4.113%
2026-07-28	34.2100	36.2200	34.000000	35.8400	+6.319%	3,818,091	-1.116%
2026-07-27	31.9700	33.9900	31.870000	33.7100	+7.357%	3,340,782	+5.132%
2026-07-24	30.4100	31.4900	30.405000	31.4000	+4.250%	2,412,078	+12.866%
2026-07-23	29.9100	30.3850	29.530000	30.1200	+1.278%	3,076,004	+17.663%
2026-07-22	31.3600	31.4550	29.445000	29.7400	-4.862%	2,006,691	+19.166%
2026-07-21	31.5500	32.2500	31.185000	31.2600	-3.369%	1,578,654	+13.372%
2026-07-20	31.9800	32.9150	31.645000	32.3500	+0.031%	2,114,969	+9.552%
2026-07-17	32.6800	33.4200	32.140000	32.3400	-2.326%	3,056,560	+9.586%
2026-07-16	32.0000	33.3200	31.600000	33.1100	+4.978%	2,348,117	+7.037%
2026-07-15	31.5000	32.7100	31.200000	31.5400	+1.252%	2,850,802	+12.365%
2026-07-14	30.6250	31.9800	30.510000	31.1500	-1.890%	2,730,494	+13.772%
2026-07-13	31.7200	32.4340	31.510000	31.7500	+0.253%	1,874,419	+11.622%
2026-07-10	32.4000	32.4400	31.175000	31.6700	+0.190%	1,378,002	+11.904%
2026-07-09	30.8300	31.7700	30.569000	31.6100	-0.126%	2,191,422	+12.116%
2026-07-08	32.0900	32.0900	31.490000	31.6500	-2.435%	2,308,744	+11.975%
2026-07-07	33.3700	33.7500	32.410000	32.4400	-0.491%	2,798,395	+9.248%
2026-07-06	31.7900	32.8000	31.405000	32.6000	+1.054%	3,125,516	+8.712%
2026-07-02	31.1500	32.5050	31.105000	32.2600	+3.133%	3,927,093	+9.857%
2026-07-01	30.4550	31.8600	30.450000	31.2800	+4.650%	3,336,768	+13.299%
2026-06-30	29.5100	30.0050	29.250000	29.8900	+0.572%	4,384,053	+18.568%
2026-06-29	30.5000	30.5900	29.300000	29.7200	-0.933%	2,430,759	+19.246%
2026-06-26	28.6350	30.1500	28.635000	30.0000	+4.493%	7,630,610	+18.133%
2026-06-25	28.3100	29.2000	28.076800	28.7100	+0.174%	4,199,957	+23.441%
2026-06-24	28.2800	29.0467	28.170000	28.6600	+0.844%	4,631,221	+23.657%
2026-06-23	29.3700	29.6480	28.370000	28.4200	-1.559%	3,493,870	+24.701%
2026-06-22	28.9400	29.3700	28.420000	28.8700	-1.736%	3,533,509	+22.757%
2026-06-18	29.2400	29.5400	28.415000	29.3800	+0.136%	7,243,925	+20.626%
2026-06-17	29.7300	30.5950	29.230000	29.3400	-2.751%	4,153,725	+20.791%
2026-06-16	30.4100	30.9500	29.880000	30.1700	-1.179%	3,743,361	+17.468%
2026-06-15	30.6500	31.2600	30.316500	30.5300	-0.456%	4,132,927	+16.083%
2026-06-12	30.4300	30.9900	29.450000	30.6700	+0.327%	5,975,117	+15.553%
2026-06-11	32.2350	32.3800	30.280000	30.5700	-5.794%	2,690,922	+15.931%
2026-06-10	32.3500	33.3600	32.230000	32.4500	-1.993%	1,750,360	+9.214%
2026-06-09	32.5350	33.3100	32.210000	33.1100	+0.273%	2,115,021	+7.037%
2026-06-08	32.7100	33.5200	32.315000	33.0200	+0.273%	3,351,282	+7.329%
2026-06-05	33.1100	33.5450	32.222500	32.9300	-0.393%	2,596,943	+7.622%
2026-06-04	33.3600	33.9550	32.960000	33.0600	+1.349%	2,565,242	+7.199%
2026-06-03	33.7600	33.7600	32.355000	32.6200	-4.059%	2,183,110	+8.645%
2026-06-02	34.1400	34.4200	33.110000	34.0000	-3.519%	2,646,442	+4.235%
2026-06-01	33.7830	35.3400	33.130000	35.2400	+7.966%	3,239,860	+0.568%
2026-05-29	32.1400	32.7400	31.650000	32.6400	+1.366%	3,022,169	+8.578%
2026-05-28	32.0500	32.5500	31.745000	32.2000	+0.437%	2,451,602	+10.062%
2026-05-27	32.5000	33.0950	32.010000	32.0600	-2.077%	2,198,043	+10.543%
2026-05-26	32.6600	33.1100	32.480000	32.7400	-1.267%	2,641,660	+8.247%
2026-05-22	33.5500	34.2955	32.820000	33.1600	-0.540%	1,898,275	+6.876%
2026-05-21	32.7000	33.4100	32.270000	33.3400	0.000%	2,355,679	+6.299%
2026-05-20	32.7400	33.5500	31.870000	33.3400	+1.000%	2,499,091	+6.299%
2026-05-19	33.8200	34.2050	32.920000	33.0100	-0.901%	3,014,753	+7.361%
2026-05-18	32.2500	33.4950	32.020000	33.3100	+3.867%	3,353,890	+6.394%
2026-05-15	32.2200	32.6800	31.940700	32.0700	+1.040%	2,704,636	+10.508%
2026-05-14	31.3500	32.1300	30.820000	31.7400	+1.568%	3,159,405	+11.657%
2026-05-13	32.0700	32.4081	30.520000	31.2500	-4.346%	3,419,657	+13.408%
2026-05-12	33.3700	33.3700	32.470000	32.6700	+0.092%	4,799,445	+8.479%
2026-05-11	32.5000	32.7800	31.920100	32.6400	-0.366%	3,651,847	+8.578%
2026-05-08	34.0100	34.1250	32.500000	32.7600	-2.558%	2,714,289	+8.181%
2026-05-07	32.1650	34.6100	32.020000	33.6200	+4.833%	2,763,746	+5.413%
2026-05-06	33.0500	33.5700	31.995000	32.0700	-3.258%	3,217,681	+10.508%
2026-05-05	33.4300	33.5350	32.630000	33.1500	-1.339%	1,953,682	+6.908%
2026-05-04	33.5700	34.3900	33.500000	33.6000	+0.119%	1,967,448	+5.476%
2026-05-01	33.3400	34.0500	32.995000	33.5600	+2.882%	1,655,735	+5.602%
2026-04-30	32.4600	32.7200	31.860000	32.6200	-0.670%	1,678,953	+8.645%
2026-04-29	32.0900	32.8400	31.875000	32.8400	+1.609%	1,675,259	+7.917%
2026-04-28	33.1700	33.5900	32.270000	32.3200	-1.553%	1,462,226	+9.653%
2026-04-27	33.2400	33.7200	32.790000	32.8300	-1.824%	1,114,212	+7.950%
2026-04-24	32.6500	33.4850	32.400000	33.4400	+2.420%	1,736,312	+5.981%
2026-04-23	34.4900	34.7300	32.120000	32.6500	-7.297%	2,359,151	+8.545%
2026-04-22	35.3950	35.4800	34.710000	35.2200	+0.629%	1,659,223	+0.625%
2026-04-21	35.2300	36.1250	34.880000	35.0000	-0.596%	1,822,177	+1.257%
2026-04-20	34.8400	35.4900	34.770000	35.2100	+0.371%	1,582,958	+0.653%
2026-04-17	35.1700	35.5700	34.660000	35.0800	+1.241%	2,009,265	+1.026%
2026-04-16	34.9400	35.0900	34.350000	34.6500	+1.762%	1,603,574	+2.280%
2026-04-15	33.6500	34.4850	33.535000	34.0500	+2.468%	1,568,691	+4.082%
2026-04-14	33.1900	33.6800	32.790000	33.2300	+1.249%	2,308,102	+6.651%
2026-04-13	31.3800	33.0000	31.290000	32.8200	+4.856%	3,070,369	+7.983%
2026-04-10	33.3200	33.6200	30.830000	31.3000	-6.428%	2,723,306	+13.227%
2026-04-09	34.6300	34.8200	33.055000	33.4500	-4.510%	3,288,834	+5.949%
2026-04-08	35.2400	35.8300	34.770000	35.0300	+1.980%	2,954,068	+1.170%
2026-04-07	34.8800	35.1300	34.305000	34.3500	-2.109%	1,178,164	+3.173%
2026-04-06	34.5200	35.1750	34.270000	35.0900	+1.416%	1,632,535	+0.997%
2026-04-02	34.4100	35.1950	33.680000	34.6000	+1.170%	2,423,435	+2.428%
2026-04-01	35.1200	35.3300	33.932400	34.2000	-2.620%	1,863,717	+3.626%
2026-03-31	34.6650	35.5900	34.296700	35.1200	+1.562%	2,510,788	+0.911%
2026-03-30	34.8500	35.4300	34.540000	34.5800	-0.518%	2,417,077	+2.487%
2026-03-27	35.5400	35.8050	34.465000	34.7600	-3.978%	3,856,255	+1.956%
2026-03-26	34.8900	36.3200	34.430000	36.2000	+3.163%	4,245,455	-2.099%
2026-03-25	37.5400	37.9200	34.950000	35.0900	-5.520%	2,958,589	+0.997%
2026-03-24	37.9800	38.0800	36.640000	37.1400	-2.851%	2,736,374	-4.577%
2026-03-23	37.9900	38.5900	37.735000	38.2300	+1.004%	2,177,698	-7.298%
2026-03-20	37.4600	38.3200	37.050000	37.8500	-0.106%	3,889,628	-6.367%
2026-03-19	37.0800	38.0700	37.010000	37.8900	+2.074%	2,322,336	-6.466%
2026-03-18	37.5300	37.8400	37.040000	37.1200	-2.006%	2,615,006	-4.526%
2026-03-17	37.9500	38.9500	37.800000	37.8800	-0.473%	1,936,595	-6.441%
2026-03-16	38.1900	38.4900	37.735000	38.0600	-0.340%	2,674,185	-6.884%
2026-03-13	38.7300	38.7300	37.440000	38.1900	-0.650%	1,868,706	-7.201%
2026-03-12	38.6500	39.6800	38.420000	38.4400	-0.569%	3,512,914	-7.804%
2026-03-11	39.3600	39.6000	38.160000	38.6600	-0.795%	1,909,353	-8.329%
2026-03-10	40.0800	40.0900	38.590000	38.9700	-3.108%	2,189,580	-9.058%
2026-03-09	39.6400	40.3600	38.920000	40.2200	+1.081%	2,596,516	-11.885%
2026-03-06	39.5800	39.9400	39.160000	39.7900	+0.709%	3,037,201	-10.932%
2026-03-05	38.8700	39.5950	38.580000	39.5100	+1.647%	3,974,516	-10.301%
2026-03-04	38.5900	39.0400	38.260000	38.8700	+0.284%	3,027,744	-8.824%
2026-03-03	37.5600	38.7900	37.260000	38.7600	+1.652%	3,149,909	-8.566%
2026-03-02	36.3400	38.2150	36.120000	38.1300	+4.323%	4,349,145	-7.055%
2026-02-27	36.1000	37.0900	35.170000	36.5500	-1.323%	17,740,750	-3.037%
2026-02-26	35.6200	37.0800	34.110000	37.0400	+14.039%	6,894,298	-4.320%
2026-02-25	32.3600	33.0800	32.000000	32.4800	+0.433%	4,163,272	+9.113%
2026-02-24	32.3700	33.2000	32.010000	32.3400	+0.435%	2,891,208	+9.586%
2026-02-23	33.2800	33.6200	32.160000	32.2000	-4.846%	3,040,290	+10.062%
2026-02-20	34.1700	34.8900	33.550000	33.8400	-0.966%	3,182,923	+4.728%
2026-02-19	34.2400	34.5150	33.700000	34.1700	-0.204%	2,743,302	+3.717%
2026-02-18	33.4500	34.3000	32.840000	34.2400	+2.885%	3,708,161	+3.505%
2026-02-17	33.9800	34.2250	32.860000	33.2800	-2.405%	4,208,811	+6.490%
2026-02-13	34.3200	35.0400	34.020000	34.1000	0.000%	3,773,968	+3.930%
2026-02-12	33.8300	34.9400	33.410000	34.1000	+0.531%	7,328,438	+3.930%
2026-02-11	34.1600	34.5450	33.630000	33.9200	-2.473%	6,121,046	+4.481%
2026-02-10	34.4700	35.0800	34.270000	34.7800	+0.987%	2,447,848	+1.898%
2026-02-09	33.1700	34.5000	32.905800	34.4400	+3.829%	2,273,842	+2.904%
2026-02-06	32.5600	33.2500	31.940000	33.1700	+3.624%	3,930,604	+6.844%
2026-02-05	32.8800	33.5350	31.710000	32.0100	-2.260%	4,069,581	+10.715%
2026-02-04	31.2100	33.4200	30.965000	32.7500	+3.020%	3,250,878	+8.214%
2026-02-03	33.7200	33.7800	31.710000	31.7900	-7.155%	2,556,855	+11.482%
2026-02-02	35.0700	35.3200	34.160000	34.2400	-2.506%	2,612,351	+3.505%
2026-01-30	34.8600	35.5100	34.730000	35.1200	+0.143%	2,303,787	+0.911%
2026-01-29	36.7500	36.7500	34.490000	35.0700	-6.104%	3,453,814	+1.055%
2026-01-28	37.3900	37.8500	37.184200	37.3500	+0.511%	1,747,067	-5.114%
2026-01-27	38.3900	38.4700	37.100000	37.1600	-3.681%	1,719,108	-4.629%
2026-01-26	38.8900	39.0750	38.530000	38.5800	-0.669%	1,422,523	-8.139%
2026-01-23	39.3800	39.7350	38.550000	38.8400	-0.918%	1,902,527	-8.754%
2026-01-22	39.0200	39.6300	38.595000	39.2000	+2.887%	1,956,599	-9.592%
2026-01-21	38.1800	38.4000	37.555000	38.1000	-0.026%	2,570,893	-6.982%
2026-01-20	38.6400	39.0250	38.030000	38.1100	-2.632%	2,098,829	-7.006%
2026-01-16	39.0600	39.6800	38.950000	39.1400	+0.179%	2,036,070	-9.453%
2026-01-15	39.5850	39.5850	38.730000	39.0700	-0.661%	2,489,019	-9.291%
2026-01-14	39.4300	40.0500	39.190000	39.3300	-0.329%	2,302,376	-9.891%
2026-01-13	39.7700	40.1500	39.295000	39.4600	-1.694%	1,754,156	-10.188%
2026-01-12	40.0350	40.6600	39.505000	40.1400	+0.025%	2,194,159	-11.709%
2026-01-09	39.9100	40.6300	39.570000	40.1300	+0.576%	1,556,258	-11.687%
2026-01-08	39.5500	39.9400	39.180000	39.9000	+0.529%	3,129,638	-11.178%
2026-01-07	39.5400	39.7800	39.263726	39.6900	+0.685%	2,025,818	-10.708%
2026-01-06	37.9900	39.6350	37.929800	39.4200	+3.546%	2,952,707	-10.096%
2026-01-05	38.0500	39.0000	37.855000	38.0700	-0.210%	2,585,537	-6.908%
2026-01-02	38.2600	38.5100	37.700000	38.1500	-0.039%	2,124,997	-7.104%
2025-12-31	38.5800	38.7300	38.100000	38.1650	-1.331%	1,213,075	-7.140%
2025-12-30	39.0000	39.1100	38.580000	38.6800	-1.024%	1,360,438	-8.376%
2025-12-29	38.9100	39.2770	38.610000	39.0800	+0.205%	2,132,249	-9.314%
2025-12-26	38.9200	39.0800	38.640000	39.0000	+0.231%	1,148,365	-9.128%
2025-12-24	39.1600	39.2150	38.620000	38.9100	-0.638%	771,475	-8.918%
2025-12-23	39.8600	39.9750	39.020000	39.1600	-2.051%	1,569,308	-9.499%
2025-12-22	39.9400	40.4299	39.780000	39.9800	+0.579%	1,636,519	-11.356%
2025-12-19	39.9200	40.2400	39.590000	39.7500	-0.426%	5,032,092	-10.843%
2025-12-18	40.4800	40.4900	39.730000	39.9200	-0.399%	2,458,478	-11.222%
2025-12-17	40.2400	40.7700	39.940000	40.0800	-0.645%	3,202,904	-11.577%
2025-12-16	40.1300	40.6500	40.000000	40.3400	+0.224%	2,527,474	-12.147%
2025-12-15	40.7000	40.8900	39.902000	40.2500	-0.813%	3,231,242	-11.950%
2025-12-12	41.1100	41.3700	40.570000	40.5800	-1.289%	1,819,229	-12.666%
2025-12-11	40.8200	41.5600	40.460000	41.1100	+0.489%	1,547,985	-13.792%
2025-12-10	41.1200	41.3300	40.510000	40.9100	-0.896%	2,296,678	-13.371%
2025-12-09	42.0600	42.3900	41.200000	41.2800	-1.901%	1,861,439	-14.147%
2025-12-08	43.1700	43.3700	42.038000	42.0800	-2.570%	2,096,661	-15.779%
2025-12-05	42.5200	43.3400	42.320000	43.1900	+1.695%	1,849,695	-17.944%
2025-12-04	42.8900	42.8900	42.230000	42.4700	-0.352%	1,293,768	-16.553%
2025-12-03	42.3500	42.7800	42.180000	42.6200	+0.495%	1,138,105	-16.847%
2025-12-02	42.1200	42.9300	41.775000	42.4100	+1.338%	2,173,011	-16.435%
2025-12-01	41.5500	42.3200	41.195000	41.8500	-0.262%	1,738,045	-15.317%
2025-11-28	41.2600	42.3200	41.260000	41.9600	+2.043%	1,050,761	-15.539%
2025-11-26	41.3200	41.6100	40.800000	41.1200	-0.291%	1,302,656	-13.813%
2025-11-25	41.2800	41.7400	40.950000	41.2400	+0.365%	1,703,343	-14.064%
2025-11-24	42.0200	42.0200	40.590000	41.0900	-0.170%	2,683,204	-13.750%
2025-11-21	40.1000	41.7100	39.960000	41.1600	+2.695%	2,332,775	-13.897%
2025-11-20	41.6000	41.6000	39.835000	40.0800	-1.086%	2,309,518	-11.577%
2025-11-19	41.4800	41.5700	40.450000	40.5200	-2.455%	1,303,708	-12.537%
2025-11-18	41.7500	42.0800	41.170000	41.5400	-0.717%	1,701,291	-14.685%
2025-11-17	43.0200	43.3550	41.530000	41.8400	-3.081%	1,756,125	-15.296%
2025-11-14	42.9200	43.7500	42.610000	43.1700	-0.277%	1,703,828	-17.906%
2025-11-13	44.1300	44.3500	43.225000	43.2900	-2.456%	3,814,806	-18.134%
2025-11-12	45.0000	45.1900	44.160000	44.3800	-1.312%	4,168,581	-20.144%
2025-11-11	46.1800	46.3500	44.745000	44.9700	-2.915%	1,984,118	-21.192%
2025-11-10	46.8300	46.8600	45.720000	46.3200	-0.835%	1,889,434	-23.489%
2025-11-07	46.0000	46.8200	45.650000	46.7100	+0.603%	3,004,547	-24.128%
2025-11-06	47.7600	48.3800	46.350000	46.4300	-4.229%	2,589,492	-23.670%
2025-11-05	50.5200	50.5200	46.370000	48.4800	-0.960%	3,464,971	-26.898%
2025-11-04	49.7900	49.9900	48.880000	48.9500	-2.665%	1,760,536	-27.600%
2025-11-03	50.5400	50.8000	49.960000	50.2900	-1.062%	1,948,828	-29.529%
2025-10-31	50.4400	50.8700	50.210000	50.8300	+0.993%	1,646,836	-30.277%
2025-10-30	50.1700	51.2250	50.060000	50.3300	-0.317%	1,311,532	-29.585%
2025-10-29	51.4000	51.4000	50.170000	50.4900	-2.170%	1,211,990	-29.808%
2025-10-28	52.1800	52.2450	51.461700	51.6100	-1.130%	924,160	-31.331%
2025-10-27	51.9300	52.2550	51.470000	52.2000	+0.909%	1,317,253	-32.107%
2025-10-24	51.8000	52.3900	51.450000	51.7300	+0.819%	906,396	-31.490%
2025-10-23	51.8300	52.0000	51.110000	51.3100	-1.346%	1,099,128	-30.930%
2025-10-22	52.0700	52.5200	51.795000	52.0100	-0.459%	949,669	-31.859%
2025-10-21	51.3400	52.8500	51.340000	52.2500	+1.162%	921,472	-32.172%
2025-10-20	51.6300	51.9200	51.320000	51.6500	+0.682%	1,210,405	-31.384%
2025-10-17	50.5900	51.5500	50.430000	51.3000	+2.008%	1,180,313	-30.916%
2025-10-16	50.7100	51.1700	49.715000	50.2900	-0.828%	1,712,165	-29.529%
2025-10-15	50.5500	51.8850	50.430000	50.7100	+0.755%	2,131,821	-30.112%
2025-10-14	50.2000	50.8900	49.190000	50.3300	-1.023%	1,317,771	-29.585%
2025-10-13	49.9300	51.1300	49.390000	50.8500	+3.040%	1,763,732	-30.305%
2025-10-10	50.8900	51.2800	49.165000	49.3500	-2.711%	1,777,671	-28.186%
2025-10-09	50.5000	51.7400	50.000000	50.7250	-0.363%	2,399,408	-30.133%
2025-10-08	52.4700	53.3300	50.050000	50.9100	-3.121%	3,520,954	-30.387%
2025-10-07	56.9900	57.2500	52.480000	52.5500	-7.466%	3,868,250	-32.559%
2025-10-06	54.9900	57.1400	54.960000	56.7900	+3.273%	3,150,401	-37.595%
2025-10-03	56.1500	56.4700	54.800000	54.9900	-1.716%	22,864,813	-35.552%
2025-10-02	55.2000	56.4000	54.030000	55.9500	+6.897%	6,387,117	-36.658%
2025-10-01	51.3700	52.3650	51.170000	52.3400	+1.671%	1,815,924	-32.289%
2025-09-30	51.8700	51.9800	51.000000	51.4800	-0.962%	1,418,347	-31.158%
2025-09-29	52.3600	52.7100	51.910000	51.9800	-0.707%	938,619	-31.820%
2025-09-26	52.1500	52.4700	51.928500	52.3500	+0.461%	726,943	-32.302%
2025-09-25	52.1000	52.1600	51.550000	52.1100	-0.325%	877,531	-31.990%
2025-09-24	52.7000	52.9300	52.110000	52.2800	-0.438%	795,541	-32.211%
2025-09-23	53.3700	53.7900	52.130000	52.5100	-2.015%	1,955,059	-32.508%
2025-09-22	52.4700	53.9600	52.285000	53.5900	+1.458%	1,473,864	-33.868%
2025-09-19	53.2200	53.2850	52.540000	52.8200	-0.246%	2,880,117	-32.904%
2025-09-18	53.0000	53.7300	52.785600	52.9500	+0.398%	949,441	-33.069%
2025-09-17	52.4200	53.5000	52.320000	52.7400	+0.996%	1,221,138	-32.802%
2025-09-16	52.5200	52.5600	51.935000	52.2200	-0.836%	1,100,443	-32.133%
2025-09-15	52.7200	53.2700	52.590000	52.6600	-0.529%	957,532	-32.700%
2025-09-12	53.5300	53.5700	52.490000	52.9400	-0.973%	862,546	-33.056%
2025-09-11	52.5200	53.6300	52.311200	53.4600	+1.538%	1,271,521	-33.707%
2025-09-10	53.5500	53.7450	52.445000	52.6500	-1.607%	1,261,160	-32.688%
2025-09-09	54.3200	54.3200	53.260000	53.5100	-1.419%	1,362,203	-33.769%
2025-09-08	53.8000	54.3700	53.065000	54.2800	+0.892%	1,302,109	-34.709%
2025-09-05	53.7400	54.4100	53.445000	53.8000	+0.112%	1,499,356	-34.126%
2025-09-04	53.2800	53.7400	52.860000	53.7400	+0.618%	1,834,441	-34.053%
2025-09-03	54.3200	54.4800	53.360000	53.4100	-1.639%	1,854,764	-33.645%
2025-09-02	55.0500	55.5300	54.125000	54.3000	-2.426%	1,908,994	-34.733%
2025-08-29	55.0100	55.8300	54.970000	55.6500	+1.200%	2,244,898	-36.316%
2025-08-28	54.9800	55.5200	54.280000	54.9900	+0.402%	1,472,973	-35.552%
2025-08-27	53.8450	54.8000	53.835000	54.7700	+1.822%	1,547,505	-35.293%
2025-08-26	53.9200	54.3200	53.700000	53.7900	-0.297%	3,165,780	-34.114%
2025-08-25	54.7600	55.1800	53.920000	53.9500	-1.281%	1,170,706	-34.310%
2025-08-22	53.6500	54.7300	53.562800	54.6500	+2.322%	1,495,230	-35.151%
2025-08-21	53.4500	53.7700	53.190000	53.4100	-0.373%	896,474	-33.645%
2025-08-20	53.3500	53.6700	53.140000	53.6100	+0.356%	1,150,560	-33.893%
2025-08-19	53.7800	53.9700	53.300000	53.4200	-0.410%	1,286,171	-33.658%
2025-08-18	53.1200	53.9000	53.060000	53.6400	+0.941%	1,538,445	-33.930%
2025-08-15	51.8600	53.1600	51.700000	53.1400	+2.746%	1,782,883	-33.308%
2025-08-14	52.0200	52.0400	51.420000	51.7200	-0.710%	1,633,921	-31.477%
2025-08-13	52.4100	52.5400	51.600000	52.0900	-0.535%	2,126,556	-31.964%
2025-08-12	52.9900	53.1650	52.180000	52.3700	-1.021%	1,879,401	-32.328%
2025-08-11	53.4500	53.8950	52.660000	52.9100	-1.084%	1,190,373	-33.018%
2025-08-08	53.7500	53.8900	53.225000	53.4900	-0.056%	1,589,305	-33.745%
2025-08-07	55.1200	55.3000	51.820000	53.5200	-3.079%	3,581,966	-33.782%
2025-08-06	56.8550	57.1800	54.030100	55.2200	-3.208%	3,170,864	-35.820%
2025-08-05	58.0800	58.1850	56.700000	57.0500	-1.468%	2,322,026	-37.879%
2025-08-04	57.3700	58.0500	57.250000	57.9000	+1.366%	1,225,133	-38.791%
2025-08-01	57.6300	57.6800	56.590000	57.1200	-1.483%	1,519,801	-37.955%
2025-07-31	58.0900	58.6425	57.605000	57.9800	-0.172%	1,428,226	-38.875%
2025-07-30	58.8700	58.9730	57.535000	58.0800	-1.073%	2,436,225	-38.981%
2025-07-29	58.9600	59.2500	58.450000	58.7100	-0.017%	1,281,275	-39.635%
2025-07-28	58.6300	59.0400	58.450000	58.7200	+0.222%	908,004	-39.646%
2025-07-25	58.4200	58.8544	57.500000	58.5900	+0.411%	913,733	-39.512%
2025-07-24	58.5000	58.6400	57.950000	58.3500	-0.273%	995,727	-39.263%
2025-07-23	58.3300	58.6450	58.020000	58.5100	+0.567%	819,235	-39.429%
2025-07-22	58.0000	58.2500	57.390100	58.1800	+0.484%	1,152,111	-39.086%
2025-07-21	57.9700	58.5000	57.805000	57.9000	+0.156%	1,202,023	-38.791%
2025-07-18	57.9900	57.9900	57.330000	57.8100	+0.399%	1,437,375	-38.696%
2025-07-17	57.5100	57.9700	57.335000	57.5800	+0.122%	1,424,958	-38.451%
2025-07-16	57.6300	57.6950	56.640000	57.5100	+0.139%	1,328,853	-38.376%
2025-07-15	56.9800	57.5300	56.710000	57.4300	+0.790%	1,465,698	-38.290%
2025-07-14	56.3500	57.4200	56.300000	56.9800	+1.118%	2,320,698	-37.803%
2025-07-11	56.0000	56.9400	55.810000	56.3500	-0.582%	1,677,644	-37.107%
2025-07-10	56.0900	56.8000	55.190000	56.6800	+1.178%	1,638,691	-37.474%
2025-07-09	56.0000	56.0900	55.445000	56.0200	+0.215%	1,178,017	-36.737%
2025-07-08	55.5200	55.9800	55.250000	55.9000	+0.703%	1,846,246	-36.601%
2025-07-07	55.2500	56.1000	54.970000	55.5100	+0.298%	1,556,732	-36.156%
2025-07-03	54.3000	55.5000	54.290000	55.3450	+2.339%	1,817,965	-35.965%
2025-07-02	53.6900	54.3690	52.970000	54.0800	+0.726%	2,150,867	-34.467%
2025-07-01	54.0250	54.0250	52.545000	53.6900	-0.519%	2,203,698	-33.991%
2025-06-30	53.5300	54.0300	52.935000	53.9700	+2.527%	2,190,229	-34.334%
2025-06-27	52.7500	53.2900	52.340000	52.6400	+0.019%	2,745,971	-32.675%
2025-06-26	52.8600	52.9700	52.300000	52.6300	+0.401%	1,229,881	-32.662%
2025-06-25	52.5500	52.9000	52.110000	52.4200	-0.247%	1,739,204	-32.392%
2025-06-24	52.0000	52.6750	51.510000	52.5500	+1.389%	1,932,035	-32.559%
2025-06-23	50.7700	51.8600	50.330000	51.8300	+2.168%	1,862,136	-31.623%
2025-06-20	50.7200	51.2200	50.230000	50.7300	+0.020%	2,809,764	-30.140%
2025-06-18	50.0700	50.9900	49.495000	50.7200	+0.635%	2,420,466	-30.126%
2025-06-17	49.8900	50.5400	49.770000	50.4000	+0.760%	2,269,143	-29.683%
2025-06-16	49.3400	50.1500	49.310000	50.0200	+1.378%	2,316,334	-29.148%
2025-06-13	48.5700	49.3500	48.555000	49.3400	+0.325%	1,252,377	-28.172%
2025-06-12	48.2500	49.2100	48.165000	49.1800	+1.885%	1,289,966	-27.938%
2025-06-11	48.0500	48.5000	47.910000	48.2700	+0.646%	1,156,386	-26.580%
2025-06-10	47.8400	48.2100	47.610000	47.9600	+0.356%	1,632,403	-26.105%
2025-06-09	49.7700	49.8600	47.705000	47.7900	-3.940%	1,773,994	-25.842%
2025-06-06	49.2300	49.7650	49.070000	49.7500	+1.221%	1,876,014	-28.764%
2025-06-05	48.7300	49.9900	48.650000	49.1500	+1.298%	2,648,367	-27.894%
2025-06-04	47.6100	48.5500	47.395000	48.5200	+1.826%	2,762,126	-26.958%
2025-06-03	47.3100	47.7800	47.200000	47.6500	+0.021%	1,866,134	-25.624%
2025-06-02	47.5800	47.6900	47.120000	47.6400	-0.189%	1,247,259	-25.609%
2025-05-30	47.8600	48.1300	47.490000	47.7300	-0.521%	6,092,551	-25.749%
2025-05-29	48.3000	48.3000	47.668300	47.9800	+0.104%	1,642,583	-26.136%
2025-05-28	48.3400	48.3900	47.710000	47.9300	-0.848%	1,261,212	-26.059%
2025-05-27	48.0000	48.3900	47.540000	48.3400	+1.940%	1,415,779	-26.686%
2025-05-23	47.3200	47.6564	47.200000	47.4200	-0.483%	858,390	-25.264%
2025-05-22	47.2500	47.8400	47.150000	47.6500	+0.719%	1,381,326	-25.624%
2025-05-21	47.9900	48.1000	47.280000	47.3100	-1.561%	1,032,077	-25.090%
2025-05-20	48.0000	48.1200	47.590000	48.0600	-0.083%	1,410,310	-26.259%
2025-05-19	47.4600	48.3950	47.460000	48.1000	+0.271%	1,593,139	-26.320%
2025-05-16	48.3400	48.3400	47.660000	47.9700	-0.539%	1,010,742	-26.120%
2025-05-15	48.0500	48.4650	47.800000	48.2300	+0.584%	1,089,356	-26.519%
2025-05-14	48.1500	48.2900	47.495000	47.9500	-0.395%	1,026,754	-26.090%
2025-05-13	47.8500	48.3000	47.685000	48.1400	+0.859%	1,315,256	-26.381%
2025-05-12	47.8700	47.9600	46.730000	47.7300	+2.447%	1,536,042	-25.749%
2025-05-09	47.2800	47.2800	46.210000	46.5900	-0.999%	1,039,785	-23.932%
2025-05-08	46.5000	47.6800	46.340000	47.0600	+1.773%	1,757,079	-24.692%
2025-05-07	43.2800	46.3100	42.720000	46.2400	+5.643%	2,525,748	-23.356%
2025-05-06	43.6600	44.0900	43.120000	43.7700	-0.182%	1,484,072	-19.031%
2025-05-05	43.3400	44.3600	43.340000	43.8500	+0.435%	1,089,132	-19.179%
2025-05-02	43.4300	43.7900	42.652200	43.6600	+1.914%	833,958	-18.827%
2025-05-01	43.3500	43.4700	42.820000	42.8400	-0.349%	809,481	-17.274%
2025-04-30	42.7000	43.1050	42.030000	42.9900	-0.325%	1,238,585	-17.562%
2025-04-29	43.1800	43.5700	42.440000	43.1300	+0.023%	998,533	-17.830%
2025-04-28	43.5700	43.7050	42.680000	43.1200	-0.737%	1,188,549	-17.811%
2025-04-25	43.8400	44.2700	43.000000	43.4400	-1.048%	826,423	-18.416%
2025-04-24	43.7500	44.3400	43.400000	43.9000	+1.105%	998,191	-19.271%
2025-04-23	44.0000	44.9000	43.320000	43.4200	+0.277%	1,461,161	-18.379%
2025-04-22	42.5100	43.3700	42.390000	43.3000	+2.099%	1,764,996	-18.152%
2025-04-21	43.0000	43.0000	41.870000	42.4100	-1.806%	1,557,339	-16.435%
2025-04-17	42.6900	43.5000	42.640000	43.1900	-0.392%	1,926,511	-17.944%
2025-04-16	42.8100	43.5000	42.315000	43.3600	+1.736%	1,955,933	-18.266%
2025-04-15	42.5200	43.6050	41.900000	42.6200	-0.884%	1,311,127	-16.847%
2025-04-14	42.5000	43.1500	41.790000	43.0000	+2.625%	1,718,222	-17.581%
2025-04-11	41.1100	42.3300	40.760000	41.9000	+0.721%	1,544,930	-15.418%
2025-04-10	42.0100	42.0100	40.200000	41.6000	-1.305%	1,404,638	-14.808%
2025-04-09	38.1700	42.4100	37.620000	42.1500	+9.140%	2,168,123	-15.919%
2025-04-08	40.0000	40.2900	38.060000	38.6200	-1.278%	2,224,910	-8.234%
2025-04-07	36.8600	39.5400	36.510000	39.1200	+1.190%	2,502,076	-9.407%
2025-04-04	39.2100	39.7700	38.280000	38.6600	-3.879%	1,804,381	-8.329%
2025-04-03	39.7200	40.3500	39.390000	40.2200	-2.212%	1,449,016	-11.885%
2025-04-02	39.0950	41.2900	39.095000	41.1300	+1.581%	1,701,793	-13.834%
2025-04-01	39.3600	40.5300	39.320000	40.4900	+2.923%	1,664,304	-12.472%
2025-03-31	39.2200	39.5600	38.660000	39.3400	-0.907%	2,659,188	-9.914%
2025-03-28	40.3600	40.6095	39.580000	39.7000	-1.635%	1,317,214	-10.730%
2025-03-27	41.5100	41.7600	40.250000	40.3600	-4.315%	1,970,452	-12.190%
2025-03-26	41.9500	42.3900	41.710000	42.1800	+0.716%	1,156,895	-15.979%
2025-03-25	42.6700	42.9900	41.650000	41.8800	-1.828%	931,868	-15.377%
2025-03-24	42.4100	42.8600	42.395000	42.6600	+1.717%	1,240,388	-16.925%
2025-03-21	41.0700	42.0850	40.950000	41.9400	+0.696%	1,580,027	-15.498%
2025-03-20	41.9000	42.5300	41.570000	41.6500	-0.857%	1,079,900	-14.910%
2025-03-19	41.9800	42.5000	41.770000	42.0100	+0.167%	1,203,000	-15.639%
2025-03-18	42.3600	42.4500	41.620000	41.9400	-1.155%	1,006,766	-15.498%
2025-03-17	41.7300	42.6500	41.250000	42.4300	+2.389%	982,710	-16.474%
2025-03-14	40.4000	41.5800	40.248500	41.4400	+3.316%	1,594,009	-14.479%
2025-03-13	40.6400	40.7650	39.980000	40.1100	-1.667%	1,382,150	-11.643%
2025-03-12	41.8200	41.9700	40.690000	40.7900	-1.758%	948,711	-13.116%
2025-03-11	41.3000	42.2700	40.780000	41.5200	+0.924%	1,659,089	-14.644%
2025-03-10	42.4600	42.6900	40.980000	41.1400	-4.370%	2,244,412	-13.855%
2025-03-07	42.9100	43.4300	42.230000	43.0200	+0.023%	1,163,597	-17.620%
2025-03-06	42.9600	43.2700	42.560000	43.0100	-0.876%	1,113,471	-17.601%
2025-03-05	42.1400	43.6650	41.840000	43.3900	+2.771%	1,497,253	-18.322%
2025-03-04	42.6700	43.0500	41.963400	42.2200	-1.424%	1,689,450	-16.059%
2025-03-03	44.5000	44.5000	42.520000	42.8300	-2.437%	1,705,590	-17.254%
2025-02-28	42.6900	44.0800	42.460000	43.9000	-0.318%	2,460,249	-19.271%
2025-02-27	44.4300	45.2000	43.750000	44.0400	-1.300%	2,342,548	-19.528%
2025-02-26	45.7000	48.2600	44.470000	44.6200	-2.320%	3,059,004	-20.574%
2025-02-25	46.5500	46.8300	45.580000	45.6800	-2.037%	1,938,717	-22.417%
2025-02-24	45.8300	46.7200	45.210000	46.6300	+2.281%	1,269,575	-23.997%
2025-02-21	46.6300	46.6300	45.480000	45.5900	-2.020%	904,250	-22.264%
2025-02-20	47.4500	47.4600	46.290000	46.5300	-1.918%	1,065,649	-23.834%
2025-02-19	47.6500	47.7100	46.895000	47.4400	-0.545%	748,120	-25.295%
2025-02-18	47.2000	47.7900	46.995000	47.7000	+0.952%	1,694,351	-25.702%
2025-02-14	46.8600	47.2800	46.540000	47.2500	+1.156%	889,783	-24.995%
2025-02-13	46.1600	46.7300	45.710000	46.7100	+1.367%	750,503	-24.128%
2025-02-12	46.1600	46.4400	45.710000	46.0800	-1.179%	678,755	-23.090%
2025-02-11	45.9800	46.7500	45.935000	46.6300	+0.691%	1,141,923	-23.997%
2025-02-10	46.0000	46.3500	45.785000	46.3100	+1.180%	550,220	-23.472%

.dark-mode .ygMsqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygMsqS{ 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