Education
About Us
Working with TipRanks
Follow Us
Bentley Systems (BSY)
NASDAQ:BSY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
41.11
41.37
40.57
40.58
40.58
-1.29%
1,819,229
0.82
Dec 11, 2025
40.82
41.56
40.46
41.11
41.11
+0.49%
1,547,985
0.70
Dec 10, 2025
41.12
41.33
40.51
40.91
40.91
-0.90%
2,297,590
1.05
Dec 09, 2025
42.06
42.39
41.20
41.28
41.28
-1.90%
1,861,539
0.86
Dec 08, 2025
43.17
43.37
42.04
42.08
42.08
-2.57%
2,098,762
0.97
Dec 05, 2025
42.52
43.34
42.32
43.19
43.19
+1.70%
1,849,695
0.86
Dec 04, 2025
42.89
42.89
42.23
42.47
42.47
-0.19%
1,293,768
0.60
Dec 03, 2025
42.35
42.78
42.18
42.62
42.55
+0.66%
1,138,105
0.53
Dec 02, 2025
42.12
42.93
41.78
42.41
42.34
+1.51%
2,173,011
1.01
Dec 01, 2025
41.55
42.32
41.20
41.85
41.78
-0.10%
1,738,045
0.80
Nov 28, 2025
41.26
42.32
41.26
41.96
41.89
+2.21%
1,050,761
0.48
Nov 26, 2025
41.32
41.61
40.80
41.12
41.05
-0.13%
1,302,656
0.60
Nov 25, 2025
41.28
41.74
40.95
41.24
41.17
+0.53%
1,703,343
0.78
Nov 24, 2025
42.02
42.02
40.59
41.09
41.02
>-0.01%
2,683,204
1.22
Nov 21, 2025
40.10
41.71
39.96
41.16
41.09
+2.86%
2,332,775
1.07
Nov 20, 2025
41.60
41.60
39.84
40.08
40.01
-0.92%
2,309,518
1.07
Nov 19, 2025
41.48
41.57
40.45
40.52
40.45
-2.29%
1,303,708
0.61
Nov 18, 2025
41.75
42.08
41.17
41.54
41.47
-0.55%
1,701,291
0.79
Nov 17, 2025
43.02
43.36
41.53
41.84
41.77
-2.92%
1,756,125
0.82
Nov 14, 2025
42.92
43.75
42.61
43.17
43.10
-0.11%
1,703,857
0.80
Nov 13, 2025
44.13
44.35
43.23
43.29
43.22
-2.30%
3,814,806
1.82
Nov 12, 2025
45.00
45.19
44.16
44.38
44.31
-1.15%
4,168,581
2.02
Nov 11, 2025
46.18
46.35
44.75
44.97
44.90
-2.75%
1,984,118
0.96
Nov 10, 2025
46.83
46.86
45.72
46.32
46.24
-0.67%
1,889,434
0.92
Nov 07, 2025
46.00
46.82
45.65
46.71
46.63
+0.77%
3,004,547
1.48
Nov 06, 2025
47.76
48.38
46.35
46.43
46.35
-4.07%
2,589,492
1.28
Nov 05, 2025
50.52
50.52
46.37
48.48
48.40
-0.80%
3,464,971
1.71
Nov 04, 2025
49.79
49.99
48.88
48.95
48.87
-2.50%
1,760,536
0.86
Nov 03, 2025
50.54
50.80
49.96
50.29
50.21
-0.90%
1,948,828
0.95
Oct 31, 2025
50.44
50.87
50.21
50.83
50.75
+1.16%
1,646,836
0.81
Oct 30, 2025
50.17
51.23
50.06
50.33
50.25
-0.15%
1,311,532
0.64
Oct 29, 2025
51.40
51.40
50.17
50.49
50.41
-2.01%
1,211,990
0.59
Oct 28, 2025
52.18
52.25
51.46
51.61
51.52
-0.97%
924,160
0.45
Oct 27, 2025
51.93
52.26
51.47
52.20
52.11
+1.07%
1,317,253
0.64
Oct 24, 2025
51.80
52.39
51.45
51.73
51.64
+0.99%
906,396
0.44
Oct 23, 2025
51.83
52.00
51.11
51.31
51.22
-1.18%
1,099,128
0.53
Oct 22, 2025
52.07
52.52
51.80
52.01
51.92
-0.30%
949,669
0.46
Oct 21, 2025
51.34
52.85
51.34
52.25
52.16
+1.33%
921,472
0.45
Oct 20, 2025
51.63
51.92
51.32
51.65
51.56
+0.85%
1,210,405
0.59
Oct 17, 2025
50.59
51.55
50.43
51.30
51.22
+2.18%
1,180,313
0.57
Oct 16, 2025
50.71
51.17
49.72
50.29
50.21
-0.66%
1,712,165
0.83
Oct 15, 2025
50.55
51.89
50.43
50.71
50.63
+0.92%
2,131,821
1.04
Oct 14, 2025
50.20
50.89
49.19
50.33
50.25
-0.86%
1,317,771
0.64
Oct 13, 2025
49.93
51.13
49.39
50.85
50.77
+3.21%
1,763,732
0.86
Oct 10, 2025
50.89
51.28
49.17
49.35
49.27
-2.55%
1,777,671
0.86
Oct 09, 2025
50.50
51.74
50.00
50.73
50.64
-0.20%
2,399,408
1.17
Oct 08, 2025
52.47
53.33
50.05
50.91
50.83
-2.96%
3,520,954
1.75
Oct 07, 2025
56.99
57.25
52.48
52.55
52.46
-7.31%
3,868,250
1.96
Oct 06, 2025
54.99
57.14
54.96
56.79
56.70
+3.44%
3,150,401
1.61
Oct 03, 2025
56.15
56.47
54.80
54.99
54.90
-1.55%
22,864,810
14.17
Rows: