Bentley Systems (BSY)
NASDAQ: BSY
· Real-Time Price · USD
53.80
0.06 (0.11%)
At close: Sep 05, 2025, 3:59 PM
53.80
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
BSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.74 | 54.41 | 53.45 | 53.80 | 53.80 | 0.11% | 1,499,356 |
| Sep 4, 2025 | 53.28 | 53.74 | 52.86 | 53.74 | 53.74 | 0.62% | 1,834,441 |
| Sep 3, 2025 | 54.32 | 54.48 | 53.36 | 53.41 | 53.41 | -1.64% | 1,854,800 |
| Sep 2, 2025 | 55.05 | 55.53 | 54.13 | 54.30 | 54.30 | -2.43% | 1,909,000 |
| Aug 29, 2025 | 55.01 | 55.83 | 54.97 | 55.65 | 55.65 | 1.20% | 2,244,900 |
| Aug 28, 2025 | 54.98 | 55.52 | 54.28 | 54.99 | 54.99 | 0.40% | 1,473,000 |
| Aug 27, 2025 | 53.85 | 54.80 | 53.84 | 54.77 | 54.77 | 1.82% | 1,547,505 |
| Aug 26, 2025 | 53.92 | 54.32 | 53.70 | 53.79 | 53.79 | -0.30% | 3,165,800 |
| Aug 25, 2025 | 54.76 | 55.18 | 53.92 | 53.95 | 53.95 | -1.28% | 1,170,706 |
| Aug 22, 2025 | 53.65 | 54.73 | 53.56 | 54.65 | 54.65 | 2.32% | 1,495,230 |
| Aug 21, 2025 | 53.45 | 53.77 | 53.19 | 53.41 | 53.41 | -0.37% | 896,500 |
| Aug 20, 2025 | 53.35 | 53.67 | 53.14 | 53.61 | 53.61 | 0.36% | 1,150,600 |
| Aug 19, 2025 | 53.78 | 53.97 | 53.30 | 53.42 | 53.42 | -0.41% | 1,286,200 |
| Aug 18, 2025 | 53.12 | 53.90 | 53.06 | 53.64 | 53.64 | 0.94% | 1,538,445 |
| Aug 15, 2025 | 51.86 | 53.16 | 51.70 | 53.14 | 53.14 | 2.75% | 1,782,900 |
| 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 |