BSY - BENTLEY SYSTEMS INC
38.87
0.110 0.283%
Share volume: 3,027,726
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$38.76
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $38.59 | $38.59 | $39.04 | $39.04 | $38.26 | $38.26 | $38.87 | $38.87 | 3,027,726 | $3,027,726.00 |
| 03-03-2026 | $37.56 | $37.56 | $38.79 | $38.79 | $37.26 | $37.26 | $38.76 | $38.76 | 3,149,909 | $3,149,909.00 |
| 03-02-2026 | $36.34 | $36.34 | $38.22 | $38.22 | $36.12 | $36.12 | $38.13 | $38.13 | 4,349,700 | $4,349,700.00 |
| 02-27-2026 | $36.10 | $36.10 | $37.09 | $37.09 | $35.17 | $35.17 | $36.55 | $36.55 | 17,744,961 | $17,744,961.00 |
| 02-26-2026 | $35.62 | $35.62 | $37.08 | $37.08 | $34.11 | $34.11 | $37.04 | $37.04 | 6,894,365 | $6,894,365.00 |
| 02-25-2026 | $32.36 | $32.36 | $33.08 | $33.08 | $32.00 | $32.00 | $32.48 | $32.48 | 4,163,426 | $4,163,426.00 |
| 02-24-2026 | $32.37 | $32.37 | $33.20 | $33.20 | $32.01 | $32.01 | $32.34 | $32.34 | 2,891,320 | $2,891,320.00 |
| 02-23-2026 | $33.28 | $33.28 | $33.62 | $33.62 | $32.16 | $32.16 | $32.20 | $32.20 | 3,040,343 | $3,040,343.00 |
| 02-20-2026 | $34.17 | $34.17 | $34.89 | $34.89 | $33.55 | $33.55 | $33.84 | $33.84 | 3,182,923 | $3,182,923.00 |
| 02-19-2026 | $34.24 | $34.24 | $34.52 | $34.52 | $33.70 | $33.70 | $34.17 | $34.17 | 2,743,302 | $2,743,302.00 |