Bentley Systems (BSY)
NASDAQ: BSY
· Real-Time Price · USD
52.35
0.24 (0.46%)
At close: Sep 26, 2025, 3:59 PM
52.35
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
BSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.15 | 52.47 | 51.93 | 52.35 | 52.35 | 0.46% | 726,943 |
| Sep 25, 2025 | 52.10 | 52.16 | 51.55 | 52.11 | 52.11 | -0.33% | 877,531 |
| Sep 24, 2025 | 52.70 | 52.93 | 52.11 | 52.28 | 52.28 | -0.44% | 795,541 |
| Sep 23, 2025 | 53.37 | 53.79 | 52.13 | 52.51 | 52.51 | -2.02% | 1,955,059 |
| Sep 22, 2025 | 52.47 | 53.96 | 52.29 | 53.59 | 53.52 | 1.46% | 1,473,900 |
| Sep 19, 2025 | 53.22 | 53.29 | 52.54 | 52.82 | 52.75 | -0.25% | 2,880,117 |
| Sep 18, 2025 | 53.00 | 53.73 | 52.79 | 52.95 | 52.88 | 0.40% | 949,441 |
| Sep 17, 2025 | 52.42 | 53.50 | 52.32 | 52.74 | 52.67 | 1.00% | 1,221,138 |
| Sep 16, 2025 | 52.52 | 52.56 | 51.94 | 52.22 | 52.15 | -0.84% | 1,100,443 |
| Sep 15, 2025 | 52.72 | 53.27 | 52.59 | 52.66 | 52.59 | -0.53% | 957,532 |
| Sep 12, 2025 | 53.53 | 53.57 | 52.49 | 52.94 | 52.87 | -0.97% | 862,546 |
| Sep 11, 2025 | 52.52 | 53.63 | 52.31 | 53.46 | 53.39 | 1.54% | 1,271,521 |
| Sep 10, 2025 | 53.55 | 53.75 | 52.45 | 52.65 | 52.58 | -1.61% | 1,261,200 |
| Sep 9, 2025 | 54.32 | 54.32 | 53.26 | 53.51 | 53.44 | -1.42% | 1,362,203 |
| Sep 8, 2025 | 53.80 | 54.37 | 53.07 | 54.28 | 54.21 | 0.89% | 1,302,109 |
| Sep 5, 2025 | 53.74 | 54.41 | 53.45 | 53.80 | 53.73 | 0.11% | 1,499,400 |
| Sep 4, 2025 | 53.28 | 53.74 | 52.86 | 53.74 | 53.67 | 0.62% | 1,834,441 |
| Sep 3, 2025 | 54.32 | 54.48 | 53.36 | 53.41 | 53.34 | -1.64% | 1,854,800 |
| Sep 2, 2025 | 55.05 | 55.53 | 54.13 | 54.30 | 54.23 | -2.43% | 1,909,000 |
| Aug 29, 2025 | 55.01 | 55.83 | 54.97 | 55.65 | 55.58 | 1.20% | 2,244,900 |