Bentley Systems, Class B (BSY)
NASDAQ:BSY
Want to see BSY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
33.55
34.30
32.82
33.16
33.16
-0.54%
1,898,275
0.66
May 21, 2026
32.70
33.41
32.27
33.34
33.34
0.00%
2,355,799
0.82
May 20, 2026
32.74
33.55
31.87
33.34
33.34
+1.00%
2,499,090
0.87
May 19, 2026
33.82
34.21
32.92
33.01
33.01
-0.90%
3,014,753
1.05
May 18, 2026
32.25
33.50
32.02
33.31
33.31
+3.87%
3,353,889
1.16
May 15, 2026
32.22
32.68
31.94
32.07
32.07
+1.04%
2,704,636
0.93
May 14, 2026
31.35
32.13
30.82
31.74
31.74
+1.57%
3,159,404
1.10
May 13, 2026
32.07
32.41
30.52
31.25
31.25
-4.35%
3,419,656
1.19
May 12, 2026
33.37
33.37
32.47
32.67
32.67
+0.09%
4,799,445
1.65
May 11, 2026
32.50
32.78
31.92
32.64
32.64
-0.37%
3,651,847
1.24
May 08, 2026
34.01
34.13
32.50
32.76
32.76
-2.56%
2,714,288
0.92
May 07, 2026
32.17
34.61
32.02
33.62
33.62
+4.83%
2,763,746
0.94
May 06, 2026
33.05
33.57
32.00
32.07
32.07
-3.26%
3,217,681
1.09
May 05, 2026
33.43
33.54
32.63
33.15
33.15
-1.34%
1,953,681
0.66
May 04, 2026
33.57
34.39
33.50
33.60
33.60
+0.12%
1,967,448
0.66
May 01, 2026
33.34
34.05
33.00
33.56
33.56
+2.88%
1,655,735
0.55
Apr 30, 2026
32.46
32.72
31.86
32.62
32.62
-0.67%
1,678,953
0.55
Apr 29, 2026
32.09
32.84
31.88
32.84
32.84
+1.61%
1,690,054
0.56
Apr 28, 2026
33.17
33.59
32.27
32.32
32.32
-1.55%
1,462,257
0.48
Apr 27, 2026
33.24
33.72
32.79
32.83
32.83
-1.82%
1,114,271
0.36
Apr 24, 2026
32.65
33.49
32.40
33.44
33.44
+2.42%
1,736,318
0.56
Apr 23, 2026
34.49
34.73
32.12
32.65
32.65
-7.30%
2,359,150
0.77
Apr 22, 2026
35.40
35.48
34.71
35.22
35.22
+0.63%
1,659,222
0.54
Apr 21, 2026
35.23
36.13
34.88
35.00
35.00
-0.60%
1,822,534
0.59
Apr 20, 2026
34.84
35.49
34.77
35.21
35.21
+0.37%
1,583,028
0.51
Apr 17, 2026
35.17
35.57
34.66
35.08
35.08
+1.24%
2,009,265
0.65
Apr 16, 2026
34.94
35.09
34.35
34.65
34.65
+1.76%
1,603,573
0.52
Apr 15, 2026
33.65
34.49
33.54
34.05
34.05
+2.47%
1,568,690
0.51
Apr 14, 2026
33.19
33.68
32.79
33.23
33.23
+1.25%
2,308,102
0.75
Apr 13, 2026
31.38
33.00
31.29
32.82
32.82
+4.86%
3,070,581
1.00
Apr 10, 2026
33.32
33.62
30.83
31.30
31.30
-6.43%
2,723,354
0.89
Apr 09, 2026
34.63
34.82
33.06
33.45
33.45
-4.51%
3,288,920
1.09
Apr 08, 2026
35.24
35.83
34.77
35.03
35.03
+1.98%
2,953,997
0.98
Apr 07, 2026
34.88
35.13
34.31
34.35
34.35
-2.11%
1,178,163
0.39
Apr 06, 2026
34.52
35.18
34.27
35.09
35.09
+1.42%
1,632,535
0.54
Apr 03, 2026
34.41
35.20
33.68
34.60
34.60
0.00%
0
0.00
Apr 02, 2026
34.41
35.20
33.68
34.60
34.60
+1.17%
2,423,435
0.78
Apr 01, 2026
35.12
35.33
33.93
34.20
34.20
-2.62%
1,863,717
0.60
Mar 31, 2026
34.67
35.59
34.30
35.12
35.12
+1.56%
2,510,787
0.82
Mar 30, 2026
34.85
35.43
34.54
34.58
34.58
-0.52%
2,417,076
0.80
Mar 27, 2026
35.54
35.81
34.47
34.76
34.76
-3.98%
3,856,041
1.29
Mar 26, 2026
34.89
36.32
34.43
36.20
36.20
+3.16%
4,245,345
1.43
Mar 25, 2026
37.54
37.92
34.95
35.09
35.09
-5.52%
2,958,365
1.01
Mar 24, 2026
37.98
38.08
36.64
37.14
37.14
-2.85%
2,735,932
0.95
Mar 23, 2026
37.99
38.59
37.74
38.23
38.23
+1.00%
2,177,496
0.76
Mar 20, 2026
37.46
38.32
37.05
37.85
37.85
-0.11%
3,889,875
1.37
Mar 19, 2026
37.08
38.07
37.01
37.89
37.89
+2.07%
2,320,081
0.82
Mar 18, 2026
37.53
37.84
37.04
37.12
37.12
-2.01%
2,614,994
0.91
Mar 17, 2026
37.95
38.95
37.80
37.88
37.88
-0.47%
1,936,714
0.68
Mar 16, 2026
38.19
38.49
37.74
38.06
38.06
-0.34%
2,674,184
0.93
Rows: