Bentley Systems, Incorporated - Class B Common Stock (BSY)

Last Price32.65

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 24th, 9:19 AM EDT

Historical Prices For Bentley Systems, Incorporated - Class B Common Stock (BSY)

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	34.49	34.73	32.12	32.65	2,359,150	32.65
4/22/2026	35.40	35.48	34.71	35.22	1,659,221	35.22
4/21/2026	35.23	36.13	34.88	35.00	1,822,534	35.00
4/20/2026	34.84	35.49	34.77	35.21	1,583,028	35.21
4/17/2026	35.17	35.57	34.66	35.08	2,009,265	35.08
4/16/2026	34.94	35.09	34.35	34.65	1,603,563	34.65
4/15/2026	33.65	34.48	33.53	34.05	1,568,573	34.05
4/14/2026	33.19	33.68	32.79	33.23	2,308,102	33.23
4/13/2026	31.38	33.00	31.29	32.82	3,070,557	32.82
4/10/2026	33.32	33.62	30.83	31.30	2,723,355	31.30
4/09/2026	34.63	34.82	33.05	33.45	3,284,061	33.45
4/08/2026	35.24	35.83	34.77	35.03	2,954,068	35.03
4/07/2026	34.88	35.13	34.30	34.35	1,178,164	34.35
4/06/2026	34.52	35.17	34.27	35.09	1,632,535	35.09
4/02/2026	34.41	35.20	33.68	34.60	2,423,435	34.60
4/01/2026	35.12	35.33	33.93	34.20	1,863,712	34.20
3/31/2026	34.67	35.59	34.30	35.12	2,511,386	35.12
3/30/2026	34.85	35.43	34.54	34.58	2,417,077	34.58
3/27/2026	35.54	35.80	34.47	34.76	3,856,255	34.76
3/26/2026	34.89	36.32	34.43	36.20	4,245,448	36.20
3/25/2026	37.54	37.92	34.95	35.09	2,958,589	35.09
3/24/2026	37.98	38.08	36.64	37.14	2,736,326	37.14
3/23/2026	37.99	38.59	37.73	38.23	2,177,698	38.23
3/20/2026	37.46	38.32	37.05	37.85	3,889,875	37.85
3/19/2026	37.08	38.07	37.01	37.89	2,322,337	37.89
3/18/2026	37.53	37.84	37.04	37.12	2,614,994	37.12
3/17/2026	37.95	38.95	37.80	37.88	1,936,724	37.88
3/16/2026	38.19	38.49	37.73	38.06	2,674,185	38.06
3/13/2026	38.73	38.73	37.44	38.19	1,868,706	38.19
3/12/2026	38.65	39.68	38.42	38.44	3,512,911	38.44
3/11/2026	39.36	39.60	38.16	38.66	1,908,748	38.66
3/10/2026	40.08	40.09	38.59	38.97	2,189,573	38.97
3/09/2026	39.64	40.36	38.92	40.22	2,596,515	40.15
3/06/2026	39.58	39.94	39.16	39.79	3,037,201	39.72
3/05/2026	38.87	39.59	38.58	39.51	3,973,692	39.44
3/04/2026	38.59	39.04	38.26	38.87	3,027,743	38.80
3/03/2026	37.56	38.79	37.26	38.76	3,149,902	38.69
3/02/2026	36.34	38.22	36.12	38.13	4,349,569	38.06
2/27/2026	36.10	37.09	35.17	36.55	17,744,966	36.49
2/26/2026	35.62	37.08	34.11	37.04	6,893,879	36.98
2/25/2026	32.36	33.08	32.00	32.48	4,163,337	32.42
2/24/2026	32.37	33.20	32.01	32.34	2,891,314	32.28
2/23/2026	33.28	33.62	32.16	32.20	3,040,344	32.14
2/20/2026	34.17	34.89	33.55	33.84	3,182,923	33.78
2/19/2026	34.24	34.52	33.70	34.17	2,743,302	34.11
2/18/2026	33.45	34.30	32.84	34.24	3,708,186	34.18
2/17/2026	33.98	34.23	32.86	33.28	4,208,888	33.22
2/13/2026	34.32	35.04	34.02	34.10	3,774,346	34.04
2/12/2026	33.83	34.94	33.41	34.10	7,328,984	34.04
2/11/2026	34.16	34.55	33.63	33.92	6,121,454	33.86
2/10/2026	34.47	35.08	34.27	34.78	2,444,949	34.72
2/09/2026	33.17	34.50	32.91	34.44	2,273,874	34.38
2/06/2026	32.56	33.25	31.94	33.19	3,930,607	33.13
2/05/2026	32.88	33.53	31.71	32.01	4,069,506	31.95
2/04/2026	31.21	33.42	30.96	32.75	3,252,241	32.69
2/03/2026	33.72	33.78	31.71	31.79	2,557,528	31.73
2/02/2026	35.07	35.32	34.16	34.24	2,612,494	34.18
1/30/2026	34.86	35.51	34.73	35.12	2,303,787	35.06
1/29/2026	36.75	36.75	34.49	35.07	3,453,948	35.01
1/28/2026	37.39	37.85	37.18	37.35	1,747,053	37.28
1/27/2026	38.39	38.47	37.10	37.16	1,719,066	37.10
1/26/2026	38.89	39.08	38.53	38.58	1,422,499	38.51