Bentley Systems (BSY)
NASDAQ: BSY
· Real-Time Price · USD
54.65
1.24 (2.32%)
At close: Aug 22, 2025, 3:59 PM
54.65
0.00%
After-hours: Aug 22, 2025, 04:20 PM EDT
BSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 53.65 | 54.73 | 53.56 | 54.65 | 54.65 | 2.32% | 1,495,215 |
| Aug 21, 2025 | 53.45 | 53.77 | 53.19 | 53.41 | 53.41 | -0.37% | 896,500 |
| Aug 20, 2025 | 53.35 | 53.67 | 53.14 | 53.61 | 53.61 | 0.36% | 1,150,600 |
| Aug 19, 2025 | 53.78 | 53.97 | 53.30 | 53.42 | 53.42 | -0.41% | 1,286,200 |
| Aug 18, 2025 | 53.12 | 53.90 | 53.06 | 53.64 | 53.64 | 0.94% | 1,538,445 |
| Aug 15, 2025 | 51.86 | 53.16 | 51.70 | 53.14 | 53.14 | 2.75% | 1,782,900 |
| Aug 14, 2025 | 52.02 | 52.04 | 51.42 | 51.72 | 51.72 | -0.71% | 1,633,921 |
| Aug 13, 2025 | 52.41 | 52.54 | 51.60 | 52.09 | 52.09 | -0.53% | 2,126,556 |
| Aug 12, 2025 | 52.99 | 53.17 | 52.18 | 52.37 | 52.37 | -1.02% | 1,879,401 |
| Aug 11, 2025 | 53.45 | 53.90 | 52.66 | 52.91 | 52.91 | -1.08% | 1,190,400 |
| Aug 8, 2025 | 53.75 | 53.89 | 53.23 | 53.49 | 53.49 | -0.06% | 1,589,305 |
| Aug 7, 2025 | 55.12 | 55.30 | 51.82 | 53.52 | 53.52 | -3.08% | 3,582,000 |
| Aug 6, 2025 | 56.86 | 57.18 | 54.03 | 55.22 | 55.22 | -3.21% | 3,170,900 |
| Aug 5, 2025 | 58.08 | 58.19 | 56.70 | 57.05 | 57.05 | -1.47% | 2,322,026 |
| Aug 4, 2025 | 57.37 | 58.05 | 57.25 | 57.90 | 57.90 | 1.37% | 1,225,133 |
| Aug 1, 2025 | 57.63 | 57.68 | 56.59 | 57.12 | 57.12 | -1.48% | 1,519,801 |
| Jul 31, 2025 | 58.09 | 58.64 | 57.61 | 57.98 | 57.98 | -0.17% | 1,428,226 |
| Jul 30, 2025 | 58.87 | 58.97 | 57.54 | 58.08 | 58.08 | -1.07% | 2,436,225 |
| Jul 29, 2025 | 58.96 | 59.25 | 58.45 | 58.71 | 58.71 | -0.02% | 1,281,300 |
| Jul 28, 2025 | 58.63 | 59.04 | 58.45 | 58.72 | 58.72 | 0.22% | 908,004 |