Bentley Systems (BSY)
39.70
-0.66 (-1.64%)
At close: Mar 28, 2025, 3:59 PM
39.90
0.50%
After-hours: Mar 28, 2025, 04:36 PM EDT
BSY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 41.51 | 41.76 | 40.25 | 40.36 | -1.82 | -4.31% | 1,946,247 |
| Mar 26, 2025 | 41.95 | 42.39 | 41.71 | 42.18 | 0.30 | 0.72% | 1,158,700 |
| Mar 25, 2025 | 42.67 | 42.99 | 41.65 | 41.88 | -0.78 | -1.83% | 944,900 |
| Mar 24, 2025 | 42.41 | 42.86 | 42.40 | 42.66 | 0.72 | 1.72% | 1,251,100 |
| Mar 21, 2025 | 41.07 | 42.09 | 40.95 | 41.94 | 0.29 | 0.70% | 1,666,700 |
| Mar 20, 2025 | 41.90 | 42.53 | 41.57 | 41.65 | -0.36 | -0.86% | 1,118,327 |
| Mar 19, 2025 | 41.98 | 42.50 | 41.77 | 42.01 | 0.07 | 0.17% | 1,293,900 |
| Mar 18, 2025 | 42.36 | 42.45 | 41.62 | 41.94 | -0.49 | -1.15% | 1,032,900 |
| Mar 17, 2025 | 41.73 | 42.65 | 41.25 | 42.43 | 0.99 | 2.39% | 1,017,400 |
| Mar 14, 2025 | 40.40 | 41.58 | 40.25 | 41.44 | 1.33 | 3.32% | 1,601,200 |
| Mar 13, 2025 | 40.64 | 40.77 | 39.98 | 40.11 | -0.68 | -1.67% | 1,387,100 |
| Mar 12, 2025 | 41.82 | 41.97 | 40.69 | 40.79 | -0.73 | -1.76% | 964,842 |
| Mar 11, 2025 | 41.30 | 42.27 | 40.78 | 41.52 | 0.38 | 0.92% | 1,848,547 |
| Mar 10, 2025 | 42.46 | 42.69 | 40.98 | 41.14 | -1.88 | -4.37% | 2,350,024 |
| Mar 7, 2025 | 42.91 | 43.43 | 42.23 | 43.02 | 0.01 | 0.02% | 1,222,729 |
| Mar 6, 2025 | 42.96 | 43.27 | 42.56 | 43.01 | -0.38 | -0.88% | 1,120,300 |
| Mar 5, 2025 | 42.14 | 43.67 | 41.84 | 43.39 | 1.17 | 2.77% | 1,553,400 |
| Mar 4, 2025 | 42.67 | 43.05 | 41.96 | 42.22 | -0.61 | -1.42% | 1,703,843 |
| Mar 3, 2025 | 44.50 | 44.50 | 42.52 | 42.83 | -1.07 | -2.44% | 1,824,800 |
| Feb 28, 2025 | 42.69 | 44.08 | 42.46 | 43.90 | -0.14 | -0.32% | 2,708,600 |
| Feb 27, 2025 | 44.43 | 45.20 | 43.75 | 44.04 | -0.58 | -1.30% | 2,413,000 |
| Feb 26, 2025 | 45.70 | 48.26 | 44.47 | 44.62 | -1.06 | -2.32% | 3,064,300 |
| Feb 25, 2025 | 46.55 | 46.83 | 45.58 | 45.68 | -0.95 | -2.04% | 1,948,215 |
| Feb 24, 2025 | 45.83 | 46.72 | 45.21 | 46.63 | 1.04 | 2.28% | 1,296,800 |
| Feb 21, 2025 | 46.63 | 46.63 | 45.48 | 45.59 | -0.94 | -2.02% | 946,735 |
| Feb 20, 2025 | 47.45 | 47.46 | 46.29 | 46.53 | -0.91 | -1.92% | 1,068,800 |
| Feb 19, 2025 | 47.65 | 47.71 | 46.90 | 47.44 | -0.26 | -0.55% | 757,100 |
| Feb 18, 2025 | 47.20 | 47.79 | 47.00 | 47.70 | 0.45 | 0.95% | 1,710,810 |
| Feb 14, 2025 | 46.86 | 47.28 | 46.54 | 47.25 | 0.54 | 1.16% | 895,884 |
| Feb 13, 2025 | 46.16 | 46.73 | 45.71 | 46.71 | 0.63 | 1.37% | 772,044 |
| Feb 12, 2025 | 46.16 | 46.44 | 45.71 | 46.08 | -0.55 | -1.18% | 690,200 |
| Feb 11, 2025 | 45.98 | 46.75 | 45.94 | 46.63 | 0.32 | 0.69% | 1,153,148 |
| Feb 10, 2025 | 46.00 | 46.35 | 45.79 | 46.31 | 0.54 | 1.18% | 561,714 |
| Feb 7, 2025 | 46.74 | 47.06 | 45.50 | 45.77 | -0.97 | -2.08% | 957,500 |
| Feb 6, 2025 | 47.01 | 47.14 | 46.46 | 46.74 | -0.25 | -0.53% | 750,938 |
| Feb 5, 2025 | 46.74 | 47.21 | 46.36 | 46.99 | 0.29 | 0.62% | 660,947 |
| Feb 4, 2025 | 46.21 | 46.74 | 46.00 | 46.70 | 0.84 | 1.83% | 954,600 |
| Feb 3, 2025 | 45.77 | 46.28 | 45.33 | 45.86 | -0.69 | -1.48% | 1,025,100 |
| Jan 31, 2025 | 45.97 | 46.58 | 45.75 | 46.55 | 0.63 | 1.37% | 1,825,800 |
| Jan 30, 2025 | 45.47 | 46.16 | 45.42 | 45.92 | 0.34 | 0.75% | 1,269,800 |
| Jan 29, 2025 | 46.60 | 46.62 | 45.32 | 45.58 | -1.00 | -2.15% | 803,300 |
| Jan 28, 2025 | 47.16 | 47.71 | 46.52 | 46.58 | -0.66 | -1.40% | 1,393,213 |
| Jan 27, 2025 | 45.70 | 47.41 | 45.66 | 47.24 | 1.14 | 2.47% | 1,356,300 |
| Jan 24, 2025 | 46.45 | 46.47 | 45.75 | 46.10 | -0.25 | -0.54% | 1,071,900 |
| Jan 23, 2025 | 46.27 | 46.53 | 45.86 | 46.35 | -0.21 | -0.45% | 883,000 |
| Jan 22, 2025 | 46.43 | 46.69 | 45.82 | 46.56 | 0.38 | 0.82% | 1,632,300 |
| Jan 21, 2025 | 45.47 | 46.27 | 45.25 | 46.18 | 0.74 | 1.63% | 1,485,334 |
| Jan 17, 2025 | 46.93 | 46.93 | 45.07 | 45.44 | -0.54 | -1.17% | 3,051,600 |
| Jan 16, 2025 | 46.17 | 47.08 | 45.86 | 45.98 | -0.40 | -0.86% | 2,137,700 |
| Jan 15, 2025 | 47.08 | 47.21 | 46.13 | 46.38 | -0.12 | -0.26% | 914,200 |