Bentley Systems (BSY)
NASDAQ: BSY
· Real-Time Price · USD
51.72
-0.37 (-0.71%)
At close: Aug 14, 2025, 3:59 PM
51.72
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
BSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.02 | 52.04 | 51.42 | 51.72 | 51.72 | -0.71% | 1,633,921 |
| Aug 13, 2025 | 52.41 | 52.54 | 51.60 | 52.09 | 52.09 | -0.53% | 2,126,556 |
| Aug 12, 2025 | 52.99 | 53.17 | 52.18 | 52.37 | 52.37 | -1.02% | 1,879,401 |
| Aug 11, 2025 | 53.45 | 53.90 | 52.66 | 52.91 | 52.91 | -1.08% | 1,190,400 |
| Aug 8, 2025 | 53.75 | 53.89 | 53.23 | 53.49 | 53.49 | -0.06% | 1,589,305 |
| Aug 7, 2025 | 55.12 | 55.30 | 51.82 | 53.52 | 53.52 | -3.08% | 3,582,000 |
| Aug 6, 2025 | 56.86 | 57.18 | 54.03 | 55.22 | 55.22 | -3.21% | 3,170,900 |
| Aug 5, 2025 | 58.08 | 58.19 | 56.70 | 57.05 | 57.05 | -1.47% | 2,322,026 |
| Aug 4, 2025 | 57.37 | 58.05 | 57.25 | 57.90 | 57.90 | 1.37% | 1,225,133 |
| Aug 1, 2025 | 57.63 | 57.68 | 56.59 | 57.12 | 57.12 | -1.48% | 1,519,801 |
| Jul 31, 2025 | 58.09 | 58.64 | 57.61 | 57.98 | 57.98 | -0.17% | 1,428,226 |
| Jul 30, 2025 | 58.87 | 58.97 | 57.54 | 58.08 | 58.08 | -1.07% | 2,436,225 |
| Jul 29, 2025 | 58.96 | 59.25 | 58.45 | 58.71 | 58.71 | -0.02% | 1,281,300 |
| Jul 28, 2025 | 58.63 | 59.04 | 58.45 | 58.72 | 58.72 | 0.22% | 908,004 |
| Jul 25, 2025 | 58.42 | 58.85 | 57.50 | 58.59 | 58.59 | 0.41% | 913,733 |
| Jul 24, 2025 | 58.50 | 58.64 | 57.95 | 58.35 | 58.35 | -0.27% | 995,727 |
| Jul 23, 2025 | 58.33 | 58.65 | 58.02 | 58.51 | 58.51 | 0.57% | 819,235 |
| Jul 22, 2025 | 58.00 | 58.25 | 57.39 | 58.18 | 58.18 | 0.48% | 1,152,111 |
| Jul 21, 2025 | 57.97 | 58.50 | 57.81 | 57.90 | 57.90 | 0.16% | 1,202,023 |
| Jul 18, 2025 | 57.99 | 57.99 | 57.33 | 57.81 | 57.81 | 0.40% | 1,437,375 |