BSY - Bentley Systems Inc
35.21
0.130 0.369%
Share volume: 1,579,000
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$35.08
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $34.84 | $34.84 | $35.49 | $35.49 | $34.77 | $34.77 | $35.21 | $35.21 | 1,579,000 | $1,579,000.00 |
| 04-17-2026 | $35.17 | $35.17 | $35.57 | $35.57 | $34.66 | $34.66 | $35.08 | $35.08 | 2,009,265 | $2,009,265.00 |
| 04-16-2026 | $34.94 | $34.94 | $35.09 | $35.09 | $34.35 | $34.35 | $34.65 | $34.65 | 1,603,573 | $1,603,573.00 |
| 04-15-2026 | $33.65 | $33.65 | $34.49 | $34.49 | $33.54 | $33.54 | $34.05 | $34.05 | 1,568,690 | $1,568,690.00 |
| 04-14-2026 | $33.19 | $33.19 | $33.68 | $33.68 | $32.79 | $32.79 | $33.23 | $33.23 | 2,308,102 | $2,308,102.00 |
| 04-13-2026 | $31.38 | $31.38 | $33.00 | $33.00 | $31.29 | $31.29 | $32.82 | $32.82 | 3,070,581 | $3,070,581.00 |
| 04-10-2026 | $33.32 | $33.32 | $33.62 | $33.62 | $30.83 | $30.83 | $31.30 | $31.30 | 2,723,354 | $2,723,354.00 |
| 04-09-2026 | $34.63 | $34.63 | $34.82 | $34.82 | $33.06 | $33.06 | $33.45 | $33.45 | 3,288,920 | $3,288,920.00 |
| 04-08-2026 | $35.24 | $35.24 | $35.83 | $35.83 | $34.77 | $34.77 | $35.03 | $35.03 | 2,954,067 | $2,954,067.00 |
| 04-07-2026 | $34.88 | $34.88 | $35.13 | $35.13 | $34.31 | $34.31 | $34.35 | $34.35 | 1,178,163 | $1,178,163.00 |