Bentley Systems, Incorporated
BSY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.95 | $40.95 | $39.44 | $40.90 | +3.14% | 4.31M |
| Oct 29, 2026 | $38.70 | $39.69 | $38.38 | $39.66 | +0.57% | 1.86M |
| Oct 28, 2026 | $39.08 | $39.59 | $38.88 | $39.43 | +0.28% | 1.65M |
| Oct 27, 2026 | $39.43 | $39.74 | $38.76 | $39.32 | -1.31% | 1.75M |
| Oct 26, 2026 | $39.70 | $40.20 | $39.45 | $39.84 | +0.35% | 1.79M |
| Oct 23, 2026 | $39.23 | $40.01 | $39.21 | $39.70 | +0.74% | 2.42M |
| Oct 22, 2026 | $38.69 | $39.68 | $38.52 | $39.41 | +2.74% | 3.11M |
| Oct 21, 2026 | $37.96 | $38.72 | $37.73 | $38.36 | +0.60% | 3.52M |
| Oct 20, 2026 | $36.98 | $38.40 | $36.65 | $38.13 | +3.81% | 2.93M |
| Oct 19, 2026 | $35.22 | $36.86 | $35.11 | $36.73 | +3.85% | 1.86M |
| Oct 16, 2026 | $36.77 | $36.86 | $35.10 | $35.37 | -2.37% | 1.66M |
| Oct 15, 2026 | $35.15 | $36.48 | $35.15 | $36.23 | +3.25% | 3.43M |
| Oct 14, 2026 | $34.93 | $35.42 | $34.67 | $35.09 | +0.09% | 1.53M |
| Oct 13, 2026 | $35.26 | $35.86 | $35.05 | $35.06 | -0.26% | 1.49M |
| Oct 12, 2026 | $35.32 | $35.68 | $35.03 | $35.15 | +0.51% | 1.60M |
| Oct 9, 2026 | $34.98 | $35.35 | $34.80 | $34.97 | +0.43% | 1.59M |
| Oct 8, 2026 | $35.47 | $35.47 | $34.22 | $34.82 | -0.94% | 2.26M |
| Oct 7, 2026 | $35.98 | $35.98 | $34.73 | $35.15 | -2.28% | 2.38M |
| Oct 6, 2026 | $34.92 | $36.30 | $34.54 | $35.97 | +3.51% | 3.39M |
| Oct 5, 2026 | $33.61 | $35.45 | $33.28 | $34.75 | +7.82% | 4.25M |
| Oct 2, 2026 | $32.97 | $33.00 | $32.13 | $32.23 | -1.59% | 1.57M |
| Oct 1, 2026 | $32.68 | $33.00 | $32.16 | $32.75 | +2.50% | 1.96M |
| Sep 30, 2026 | $31.04 | $32.11 | $30.96 | $31.95 | +2.67% | 1.79M |
| Sep 29, 2026 | $31.30 | $31.68 | $30.75 | $31.12 | -0.54% | 3.23M |
| Sep 28, 2026 | $31.00 | $31.32 | $30.36 | $31.29 | -0.48% | 2.22M |
| Sep 25, 2026 | $31.72 | $32.18 | $31.38 | $31.44 | -1.44% | 1.89M |
| Sep 24, 2026 | $32.80 | $32.80 | $31.72 | $31.90 | -2.51% | 1.68M |
| Sep 23, 2026 | $31.89 | $33.05 | $31.63 | $32.72 | +2.70% | 3.11M |
| Sep 22, 2026 | $32.51 | $32.70 | $31.40 | $31.86 | -0.31% | 2.65M |
| Sep 21, 2026 | $32.52 | $32.88 | $31.87 | $31.96 | -1.90% | 3.02M |
| Sep 18, 2026 | $31.50 | $32.82 | $31.19 | $32.58 | +3.72% | 9.47M |
| Sep 17, 2026 | $31.01 | $31.44 | $30.70 | $31.41 | +1.00% | 1.78M |
| Sep 16, 2026 | $31.65 | $31.74 | $30.66 | $31.10 | -2.45% | 2.83M |
| Sep 15, 2026 | $31.65 | $32.10 | $31.24 | $31.88 | +0.57% | 4.19M |
| Sep 14, 2026 | $31.88 | $32.35 | $31.51 | $31.70 | +2.36% | 2.42M |
| Sep 11, 2026 | $30.97 | $31.28 | $30.61 | $30.97 | -0.10% | 1.83M |
| Sep 10, 2026 | $32.01 | $32.31 | $30.87 | $31.00 | -3.16% | 2.55M |
| Sep 9, 2026 | $32.73 | $32.86 | $31.61 | $32.01 | -2.53% | 2.31M |
| Sep 8, 2026 | $33.32 | $33.68 | $32.50 | $32.84 | -2.58% | 2.47M |
| Sep 4, 2026 | $35.24 | $35.28 | $33.06 | $33.71 | -5.28% | 2.63M |
| Sep 3, 2026 | $35.70 | $36.50 | $35.45 | $35.59 | +1.34% | 1.54M |
| Sep 2, 2026 | $35.57 | $35.84 | $34.98 | $35.12 | -1.40% | 1.15M |
| Sep 1, 2026 | $36.31 | $36.67 | $35.52 | $35.62 | -3.07% | 1.59M |
| Aug 31, 2026 | $37.10 | $37.42 | $36.73 | $36.75 | -1.47% | 2.12M |
| Aug 28, 2026 | $37.48 | $38.00 | $36.95 | $37.30 | -0.82% | 2.43M |
| Aug 27, 2026 | $37.49 | $38.43 | $37.36 | $37.61 | +1.81% | 2.50M |
| Aug 26, 2026 | $36.24 | $37.31 | $36.24 | $36.94 | +0.11% | 1.66M |
| Aug 25, 2026 | $37.08 | $37.79 | $36.57 | $36.90 | -2.07% | 2.06M |
| Aug 24, 2026 | $37.15 | $37.95 | $36.82 | $37.68 | +1.62% | 2.09M |
| Aug 21, 2026 | $36.40 | $37.33 | $35.80 | $37.08 | +1.87% | 1.66M |
| Aug 20, 2026 | $35.94 | $36.52 | $35.19 | $36.40 | +1.34% | 2.34M |
| Aug 19, 2026 | $34.71 | $36.35 | $34.60 | $35.92 | +3.70% | 2.48M |
| Aug 18, 2026 | $35.19 | $35.56 | $34.56 | $34.64 | -0.29% | 1.56M |
| Aug 17, 2026 | $35.54 | $35.78 | $34.63 | $34.74 | -4.14% | 1.83M |
| Aug 14, 2026 | $36.84 | $37.10 | $35.77 | $36.24 | -0.88% | 2.74M |
| Aug 13, 2026 | $35.78 | $36.99 | $34.34 | $36.56 | +2.32% | 3.14M |
| Aug 12, 2026 | $36.23 | $36.64 | $35.34 | $35.73 | -1.43% | 2.84M |
| Aug 11, 2026 | $34.95 | $36.27 | $34.89 | $36.25 | +2.66% | 3.06M |
| Aug 10, 2026 | $35.03 | $35.88 | $34.75 | $35.31 | +0.28% | 2.02M |
| Aug 7, 2026 | $36.05 | $36.29 | $34.91 | $35.21 | — | 3.06M |
