Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Bentley Systems, Incorporated (BSY)

Compare
41.13
+0.64
+(1.58%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202539.1041.2939.1041.1341.131,701,800
Apr 1, 202539.3640.5339.3240.4940.491,664,300
Mar 31, 202539.2239.5638.6639.3439.342,659,200
Mar 28, 202540.3640.6139.5839.7039.701,317,200
Mar 27, 202541.5141.7640.2540.3640.361,970,500
Mar 26, 202541.9542.3941.7142.1842.181,158,700
Mar 25, 202542.6742.9941.6541.8841.88944,900
Mar 24, 202542.4142.8642.4042.6642.661,251,100
Mar 21, 202541.0742.0840.9541.9441.941,666,700
Mar 20, 202541.9042.5341.5741.6541.651,118,300
Mar 19, 2025 0.07 Dividend
Mar 19, 202541.9842.5041.7742.0142.011,293,900
Mar 18, 202542.3642.4541.6241.9441.871,032,900
Mar 17, 202541.7342.6541.2542.4342.361,017,400
Mar 14, 202540.4041.5840.2541.4441.371,601,200
Mar 13, 202540.6440.7639.9840.1140.041,387,100
Mar 12, 202541.8241.9740.6940.7940.72964,800
Mar 11, 202541.3042.2740.7841.5241.451,848,400
Mar 10, 202542.4642.6940.9841.1441.072,350,000
Mar 7, 202542.9143.4342.2343.0242.951,222,700
Mar 6, 202542.9643.2742.5643.0142.941,120,300
Mar 5, 202542.1443.6741.8443.3943.321,553,400
Mar 4, 202542.6743.0541.9642.2242.151,703,800
Mar 3, 202544.5044.5042.5242.8342.761,824,800
Feb 28, 202542.6944.0842.4643.9043.832,708,600
Feb 27, 202544.4345.2043.7544.0443.972,413,000
Feb 26, 202545.7048.2644.4744.6244.553,064,300
Feb 25, 202546.5546.8345.5845.6845.601,948,200
Feb 24, 202545.8346.7245.2146.6346.551,296,800
Feb 21, 202546.6346.6345.4845.5945.51946,700
Feb 20, 202547.4547.4646.2946.5346.451,068,800
Feb 19, 202547.6547.7146.9047.4447.36757,100
Feb 18, 202547.2047.7946.9947.7047.621,710,800
Feb 14, 202546.8647.2846.5447.2547.17895,700
Feb 13, 202546.1646.7345.7146.7146.63772,000
Feb 12, 202546.1646.4445.7146.0846.00690,200
Feb 11, 202545.9846.7545.9446.6346.551,153,100
Feb 10, 202546.0046.3545.7846.3146.23561,700
Feb 7, 202546.7447.0645.5045.7745.69957,500
Feb 6, 202547.0147.1446.4646.7446.66750,900
Feb 5, 202546.7447.2146.3646.9946.91660,900
Feb 4, 202546.2146.7445.9946.7046.62954,600
Feb 3, 202545.7746.2845.3345.8645.781,025,100
Jan 31, 202545.9746.5845.7546.5546.471,825,800
Jan 30, 202545.4746.1645.4245.9245.841,269,800
Jan 29, 202546.6046.6245.3245.5845.50803,300
Jan 28, 202547.1647.7146.5246.5846.501,393,200
Jan 27, 202545.7047.4145.6647.2447.161,356,300
Jan 24, 202546.4546.4745.7546.1046.021,071,900
Jan 23, 202546.2746.5345.8646.3546.27883,000
Jan 22, 202546.4346.6945.8246.5646.481,632,300
Jan 21, 202545.4746.2745.2546.1846.101,485,300
Jan 17, 202546.9346.9345.0745.4445.363,051,600
Jan 16, 202546.1747.0845.8645.9845.902,137,700
Jan 15, 202547.0847.2146.1346.3846.30914,200
Jan 14, 202545.6846.5345.4546.5046.42701,400
Jan 13, 202545.5045.5844.8545.3645.28931,400
Jan 10, 202546.0046.5145.5645.8645.78935,800
Jan 8, 202546.1846.9546.0946.7446.66772,800
Jan 7, 202546.9147.5246.0646.4246.341,404,600
Jan 6, 202547.1947.8146.7846.8746.79635,600
Jan 3, 202546.5047.4646.4747.0746.99688,000
Jan 2, 202547.0147.3546.2746.5046.42904,400
Dec 31, 202447.4747.5646.5546.7046.62554,900
Dec 30, 202447.1547.7546.6847.5847.50561,000
Dec 27, 202447.3647.6147.0347.5847.50652,500
Dec 26, 202447.8248.1247.4647.5347.45400,500
Dec 24, 202448.0548.2447.7948.0147.93299,900
Dec 23, 202447.8047.9647.1747.9147.83683,100
Dec 20, 202447.5048.4047.2848.1448.062,583,400
Dec 19, 202447.5148.7846.9847.7447.661,264,200
Dec 18, 202448.5748.8546.9847.1847.101,190,500
Dec 17, 202447.7848.7747.7548.5448.46893,200
Dec 16, 202447.2148.6947.2148.0347.951,638,000
Dec 13, 202447.9848.1547.0947.1347.05754,400
Dec 12, 202447.2748.3447.1448.2548.171,105,600
Dec 11, 202447.5247.8946.9947.3447.261,162,800
Dec 10, 202448.6048.6747.0547.4047.32931,100
Dec 9, 202449.5049.5048.2848.6248.541,146,500
Dec 6, 202449.7150.0849.6249.7449.66715,400
Dec 5, 202450.3750.5149.5049.5649.481,010,600
Dec 4, 202449.9050.9049.6750.5850.50876,900
Dec 3, 2024 0.06 Dividend
Dec 3, 202449.7249.7849.2049.4749.39715,400
Dec 2, 202449.5750.1549.2049.9749.83793,600
Nov 29, 202449.2349.6449.2049.5049.36330,400
Nov 27, 202449.2049.6448.6349.1849.04749,000
Nov 26, 202449.5950.1549.1149.2249.08614,300
Nov 25, 202449.0250.2348.8349.6249.481,650,600
Nov 22, 202447.6948.5847.6948.5148.37883,200
Nov 21, 202446.7447.9046.7447.7847.641,654,200
Nov 20, 202446.9347.0046.4546.6946.56866,600
Nov 19, 202446.4947.2446.4046.7646.63726,200
Nov 18, 202446.6647.1746.5346.9846.851,174,400
Nov 15, 202447.8748.1646.5046.5946.461,271,400
Nov 14, 202448.1448.8847.5848.0947.951,042,600
Nov 13, 202449.1749.6148.3648.4348.29843,600
Nov 12, 202448.7949.6348.7249.4049.261,159,600
Nov 11, 202448.7449.0847.8848.7048.561,962,100
Nov 8, 202450.6150.7848.4848.5848.441,122,700
Nov 7, 202448.9551.9648.7051.0950.941,377,400
Nov 6, 202450.2550.8149.5749.9449.801,532,700
Nov 5, 202448.9849.6548.8549.5649.42942,300
Nov 4, 202448.4149.2648.2549.0548.911,158,100
Nov 1, 202448.2749.1948.2148.4148.27688,600
Oct 31, 202449.1049.2648.2148.2648.12848,900
Oct 30, 202449.5250.2249.5049.6149.47614,400
Oct 29, 202448.7949.6548.6949.5049.36779,800
Oct 28, 202449.6249.6248.7348.8648.72757,500
Oct 25, 202448.9449.6548.9449.1549.01545,600
Oct 24, 202449.6549.7148.6148.7348.59573,000
Oct 23, 202449.5649.7748.7549.1949.05456,600
Oct 22, 202449.3449.9748.9749.6649.52717,600
Oct 21, 202449.6850.1149.2249.5349.39500,000
Oct 18, 202450.0250.3449.6849.9449.80602,300
Oct 17, 202450.0550.3649.5750.0549.91469,000
Oct 16, 202450.0050.1949.4149.7049.56408,300
Oct 15, 202450.9651.3849.9649.9949.85562,700
Oct 14, 202450.8251.2550.4450.9750.82542,300
Oct 11, 202450.1251.0950.0850.6550.50748,000
Oct 10, 202448.4750.2948.4750.1650.02900,800
Oct 9, 202448.4449.2448.3648.9848.84728,000
Oct 8, 202448.0048.6147.8448.4548.31666,600
Oct 7, 202448.7248.9447.7147.7547.61989,200
Oct 4, 202450.0450.0448.7748.8848.74521,500
Oct 3, 202449.7250.0949.1549.3349.19477,800
Oct 2, 202449.7250.4749.5249.8949.75497,800
Oct 1, 202451.0051.0049.5249.7849.64864,100
Sep 30, 202450.5850.8150.3050.8150.66747,600
Sep 27, 202450.8151.0650.5750.8450.69487,400
Sep 26, 202450.5550.9550.1750.6650.51762,400
Sep 25, 202450.3550.5449.9550.0149.87836,700
Sep 24, 202450.3950.6449.8550.4450.30609,700
Sep 23, 202450.1850.4149.9150.2050.06714,700
Sep 20, 202450.6150.9449.7150.0949.957,890,900
Sep 19, 202451.0551.2650.5250.7950.64798,600
Sep 18, 202450.2350.8449.6749.9749.83956,100
Sep 17, 2024 0.06 Dividend
Sep 17, 202449.5050.3549.4050.1349.99840,700
Sep 16, 202449.6349.6948.9949.3649.161,176,100
Sep 13, 202449.0049.5848.7249.5749.37944,700
Sep 12, 202449.0049.0048.1248.8748.67789,100
Sep 11, 202447.9848.9547.0948.9148.711,192,300
Sep 10, 202446.7047.9946.2347.9147.711,327,300
Sep 9, 202448.1248.1546.1846.3446.153,069,100
Sep 6, 202449.1149.1347.9248.2948.091,038,700
Sep 5, 202448.1248.8247.6848.6448.441,125,000
Sep 4, 202448.5048.9447.9248.4948.291,157,200
Sep 3, 202451.1651.4748.6548.6948.491,096,300
Aug 30, 202451.6051.9851.3251.4751.261,352,200
Aug 29, 202451.1851.8750.7851.4051.19779,400
Aug 28, 202451.7252.0350.4950.5850.37953,100
Aug 27, 202450.7851.9550.7351.9551.741,060,400
Aug 26, 202450.2250.9050.1150.8650.65692,100
Aug 23, 202450.1150.7449.9850.2250.02609,600
Aug 22, 202450.3550.6449.7849.8849.68634,200
Aug 21, 202449.8450.4349.3150.2950.08820,400
Aug 20, 202450.2650.5149.3849.5449.34894,700
Aug 19, 202450.0750.5449.7350.2850.07940,300
Aug 16, 202449.8650.3549.5550.0049.80965,000
Aug 15, 202450.0050.7449.6549.9249.721,523,300
Aug 14, 202449.8649.9949.2549.6449.44764,300
Aug 13, 202448.7949.9048.3049.8249.62794,700
Aug 12, 202448.4849.1748.0848.3448.14464,200
Aug 9, 202449.3149.4748.2348.3848.181,035,800
Aug 8, 202447.4849.2947.4449.2549.051,322,200
Aug 7, 202447.4848.5346.7646.8646.671,161,000
Aug 6, 202446.8848.7245.3047.5847.391,900,700
Aug 5, 202444.6545.6643.8244.7944.611,540,000
Aug 2, 202446.7246.7545.4646.0245.831,200,200
Aug 1, 202448.5248.9747.1547.6047.41710,100
Jul 31, 202448.5049.1747.8348.7448.54548,600
Jul 30, 202448.7049.2247.7347.8647.66556,200
Jul 29, 202448.6249.0848.1548.5748.37420,600
Jul 26, 202448.6049.6048.1748.5248.32700,300
Jul 25, 202448.6649.4948.2848.3748.17603,200
Jul 24, 202448.9149.4248.4648.5148.31636,500
Jul 23, 202449.4449.9849.2749.2849.08541,600
Jul 22, 202449.0049.5548.7049.4649.26725,300
Jul 19, 202448.5648.9348.3648.4748.27606,800
Jul 18, 202449.5250.1648.6948.8348.63946,900
Jul 17, 202449.2049.9948.9449.7649.56860,400
Jul 16, 202449.6350.0049.1749.6749.47591,200
Jul 15, 202449.9050.1949.2649.4449.24629,800
Jul 12, 202449.0050.1948.7049.9349.73970,600
Jul 11, 202448.8649.3048.6548.8048.60672,300
Jul 10, 202448.0048.4447.5248.4148.21805,200
Jul 9, 202449.2649.7947.7847.8047.60919,000
Jul 8, 202449.4849.6849.0149.3549.15999,600
Jul 5, 202449.3649.5449.1249.4849.28635,200
Jul 3, 202449.2149.7949.2049.4649.26375,200
Jul 2, 202449.3349.9848.7949.2549.05800,300
Jul 1, 202449.3850.1348.9649.0348.83719,100
Jun 28, 202449.9850.3548.9749.3649.164,350,400
Jun 27, 202449.8450.3549.4649.6849.481,143,100
Jun 26, 202450.1150.5549.8449.8449.64811,800
Jun 25, 202450.6150.8050.1750.2650.052,582,600
Jun 24, 202451.4451.7250.2850.3750.162,052,300
Jun 21, 202451.4951.9450.7251.5751.363,302,600
Jun 20, 202451.7852.1251.1851.3951.182,197,200
Jun 18, 202451.2352.0050.6851.8751.662,017,800
Jun 17, 202450.1551.3250.1351.2751.061,141,500
Jun 14, 202450.4150.7749.8550.1949.991,308,500
Jun 13, 202451.4951.4950.2250.4450.231,246,000
Jun 12, 202451.5052.4251.0551.3851.171,181,000
Jun 11, 202448.8550.7748.5850.7050.491,399,400
Jun 10, 202449.9950.0748.0848.9548.751,388,900
Jun 7, 202450.1650.9249.6850.8250.611,099,000
Jun 6, 202450.4750.6949.7650.3850.171,692,000
Jun 5, 202450.1150.9450.0750.6750.461,477,800
Jun 4, 2024 0.06 Dividend
Jun 4, 202449.7650.7449.5249.5949.391,382,300
Jun 3, 202449.9850.6349.1249.6949.431,927,600
May 31, 202450.2451.3749.1750.2449.974,548,900
May 30, 202451.5252.0350.0850.2449.971,281,100
May 29, 202452.0452.6751.0751.9751.701,359,000
May 28, 202453.4053.4752.0752.7252.441,648,800
May 24, 202452.5853.4652.4153.2953.011,135,100
May 23, 202453.0853.4652.2852.6852.402,564,900
May 22, 202452.5053.7151.9653.2552.973,679,800
May 21, 202457.0557.1956.4556.7256.42898,000
May 20, 202456.5057.1356.1557.0556.751,268,500
May 17, 202456.1356.4955.8156.4656.16894,800
May 16, 202455.6056.2155.1556.0855.78948,700
May 15, 202455.6056.4355.5055.6055.311,205,800
May 14, 202454.8555.5354.6055.4955.20915,900
May 13, 202455.7555.9554.7854.8454.55932,500
May 10, 202455.1055.7255.0855.4855.19886,600
May 9, 202454.6155.0654.3555.0154.72871,600
May 8, 202454.7454.8353.7754.3654.071,015,500
May 7, 202454.0055.0753.6654.9354.642,106,300
May 6, 202453.3253.7553.2153.5453.261,353,600
May 3, 202452.3453.4152.3453.2452.96873,200
May 2, 202451.7252.1151.5051.7451.47998,000
May 1, 202452.4252.5551.3851.4751.201,060,100
Apr 30, 202453.5353.8152.4852.5352.251,078,900
Apr 29, 202454.2454.4353.2853.5653.281,104,900
Apr 26, 202454.8754.9853.9653.9953.70904,300
Apr 25, 202453.5654.6853.3154.3754.08987,900
Apr 24, 202454.2454.9753.9754.4454.151,034,300
Apr 23, 202453.5155.0053.4454.4254.132,385,300
Apr 22, 202452.9253.2952.2053.2052.922,409,300
Apr 19, 202451.8652.6251.0452.4652.184,315,700
Apr 18, 202451.1654.1749.2952.0651.7811,920,900
Apr 17, 202449.2551.4349.0650.1149.854,239,300
Apr 16, 202447.4649.5446.8548.9048.642,937,700
Apr 15, 202448.6048.7447.4447.5547.30974,400
Apr 12, 202449.3949.6247.7948.1747.921,736,800
Apr 11, 202450.0750.6549.8649.9449.681,560,100
Apr 10, 202449.6050.2549.2049.8349.571,115,900
Apr 9, 202450.3550.7750.3550.7350.46796,200
Apr 8, 202449.5250.5249.5250.4150.14914,900
Apr 5, 202449.0449.8548.6949.5249.261,113,900
Apr 4, 202449.7350.9548.9649.0848.821,057,700
Apr 3, 202449.8450.5649.2649.2949.031,162,800

Related Tickers

CCCS CCC Intelligent Solutions Holdings Inc.
8.83
-2.54%
 
PCOR Procore Technologies, Inc.
68.97
+1.98%
 
AGYS Agilysys, Inc.
74.64
+3.29%
 
PTC PTC Inc.
157.16
+0.61%
 
PCTY Paylocity Holding Corporation
190.31
+0.25%
 
PEGA Pegasystems Inc.
72.19
+2.30%
 
TYL Tyler Technologies, Inc.
581.81
-0.47%
 
SPSC SPS Commerce, Inc.
137.66
+2.54%
 
DV DoubleVerify Holdings, Inc.
13.39
-0.89%
 
OTEX Open Text Corporation
25.95
+2.33%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.