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

Last Price32.75

Change+0.80 (2.50%)

NASDAQ · Last Trade: Oct 1st, 5:45 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	31.03	32.11	30.95	31.95	1,787,283	31.95
9/29/2026	31.30	31.68	30.75	31.12	3,225,764	31.12
9/28/2026	31.00	31.32	30.36	31.29	2,217,137	31.29
9/25/2026	31.72	32.18	31.38	31.44	1,889,156	31.44
9/24/2026	32.80	32.80	31.71	31.90	1,678,022	31.90
9/23/2026	31.89	33.05	31.63	32.72	3,108,365	32.72
9/22/2026	32.51	32.70	31.40	31.86	2,651,807	31.86
9/21/2026	32.52	32.88	31.87	31.96	3,017,098	31.89
9/18/2026	31.50	32.82	31.19	32.58	9,465,568	32.51
9/17/2026	31.01	31.44	30.70	31.41	1,779,069	31.34
9/16/2026	31.65	31.74	30.66	31.10	2,832,819	31.03
9/15/2026	31.65	32.10	31.24	31.88	4,187,455	31.81
9/14/2026	31.88	32.34	31.50	31.70	2,423,922	31.63
9/11/2026	30.97	31.27	30.61	30.97	1,829,985	30.90
9/10/2026	32.01	32.31	30.87	31.00	2,551,924	30.93
9/09/2026	32.73	32.86	31.61	32.01	2,309,952	31.94
9/08/2026	33.32	33.68	32.50	32.84	2,468,737	32.77
9/04/2026	35.24	35.27	33.06	33.71	2,634,867	33.64
9/03/2026	35.70	36.49	35.45	35.59	1,544,657	35.51
9/02/2026	35.56	35.84	34.98	35.12	1,151,944	35.04
9/01/2026	36.31	36.67	35.52	35.62	1,590,145	35.54
8/31/2026	37.10	37.41	36.73	36.75	2,119,687	36.67
8/28/2026	37.48	38.00	36.95	37.30	2,430,158	37.22
8/27/2026	37.49	38.43	37.36	37.61	2,502,325	37.53
8/26/2026	36.24	37.31	36.24	36.94	1,656,401	36.86
8/25/2026	37.08	37.79	36.57	36.90	2,055,300	36.82
8/24/2026	37.15	37.95	36.82	37.68	2,091,340	37.60
8/21/2026	36.40	37.33	35.80	37.08	1,658,792	37.00
8/20/2026	35.94	36.52	35.19	36.40	2,343,450	36.32
8/19/2026	34.71	36.35	34.59	35.92	2,483,548	35.84
8/18/2026	35.19	35.56	34.56	34.64	1,564,355	34.56
8/17/2026	35.54	35.78	34.63	34.74	1,829,046	34.66
8/14/2026	36.84	37.10	35.77	36.24	2,739,255	36.16
8/13/2026	35.78	36.98	34.34	36.56	3,143,357	36.48
8/12/2026	36.22	36.64	35.34	35.73	2,840,529	35.65
8/11/2026	34.95	36.27	34.89	36.25	3,064,339	36.17
8/10/2026	35.03	35.88	34.75	35.31	2,017,912	35.23
8/07/2026	36.05	36.28	34.91	35.21	3,055,660	35.13
8/06/2026	34.02	35.82	33.81	35.36	3,620,174	35.28
8/05/2026	36.31	36.53	35.22	36.04	2,613,364	35.96
8/04/2026	35.40	36.19	35.36	36.08	3,477,544	36.00
8/03/2026	36.13	36.69	34.26	35.89	2,807,860	35.81
7/31/2026	34.63	35.59	34.10	35.44	2,539,257	35.36
7/30/2026	36.15	36.15	34.78	35.21	2,577,395	35.13
7/29/2026	36.19	37.26	35.91	36.96	4,859,128	36.88
7/28/2026	34.21	36.22	34.00	35.84	3,817,890	35.76
7/27/2026	31.97	33.99	31.87	33.71	3,340,781	33.64
7/24/2026	30.41	31.49	30.41	31.40	2,412,078	31.33
7/23/2026	29.91	30.39	29.53	30.12	3,076,000	30.05
7/22/2026	31.36	31.45	29.45	29.74	2,006,691	29.67
7/21/2026	31.55	32.25	31.18	31.26	1,578,654	31.19
7/20/2026	31.98	32.91	31.64	32.35	2,114,968	32.28
7/17/2026	32.68	33.42	32.14	32.34	3,056,560	32.27
7/16/2026	32.00	33.32	31.60	33.11	2,348,121	33.04
7/15/2026	31.50	32.71	31.20	31.54	2,850,802	31.47
7/14/2026	30.63	31.98	30.51	31.15	2,765,153	31.08
7/13/2026	31.72	32.43	31.51	31.75	1,874,419	31.68
7/10/2026	32.40	32.44	31.18	31.67	1,378,002	31.60
7/09/2026	30.83	31.77	30.57	31.61	2,191,419	31.54
7/08/2026	32.09	32.09	31.49	31.65	2,308,744	31.58
7/07/2026	33.50	33.75	32.41	32.44	2,798,395	32.37
7/06/2026	31.79	32.80	31.41	32.60	3,125,495	32.53
7/02/2026	31.15	32.51	31.11	32.26	3,927,093	32.19