5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
-30.54%
6 MONTH PERFORMANCE
-40.27%
YEAR-TO-DATE PERFORMANCE
-8.12%
1 YEAR PERFORMANCE
-23.06%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $36.75 | $35.07 (-4.57%) | $36.75 | $34.49 | 3.45 M | $11.04 B |
| 01/28/2026 | $37.39 | $37.35 (-0.11%) | $37.85 | $37.18 | 1.75 M | $11.76 B |
| 01/27/2026 | $38.39 | $37.16 (-3.2%) | $38.47 | $37.10 | 1.72 M | $11.70 B |
| 01/26/2026 | $38.89 | $38.58 (-0.8%) | $39.08 | $38.53 | 1.42 M | $12.15 B |
| 01/23/2026 | $39.38 | $38.84 (-1.37%) | $39.74 | $38.55 | 1.90 M | $12.23 B |
| 01/22/2026 | $39.02 | $39.20 (0.46%) | $39.63 | $38.60 | 1.96 M | $12.34 B |
| 01/21/2026 | $38.18 | $38.10 (-0.21%) | $38.40 | $37.56 | 2.57 M | $11.99 B |
| 01/20/2026 | $38.64 | $38.11 (-1.37%) | $39.03 | $38.03 | 2.10 M | $12.00 B |
| 01/16/2026 | $39.06 | $39.14 (0.2%) | $39.68 | $38.95 | 2.04 M | $12.32 B |
| 01/15/2026 | $39.59 | $39.07 (-1.31%) | $39.59 | $38.73 | 2.30 M | $12.30 B |
| 01/14/2026 | $39.43 | $39.33 (-0.25%) | $40.05 | $39.19 | 2.30 M | $12.38 B |
| 01/13/2026 | $39.77 | $39.46 (-0.78%) | $40.15 | $39.30 | 1.75 M | $12.42 B |
| 01/12/2026 | $40.03 | $40.14 (0.27%) | $40.66 | $39.51 | 2.19 M | $12.64 B |
| 01/09/2026 | $39.91 | $40.13 (0.55%) | $40.63 | $39.57 | 1.57 M | $12.63 B |
| 01/08/2026 | $39.55 | $39.90 (0.88%) | $39.94 | $39.18 | 3.13 M | $12.56 B |
| 01/07/2026 | $39.54 | $39.69 (0.38%) | $39.78 | $39.26 | 2.03 M | $12.50 B |
| 01/06/2026 | $37.99 | $39.42 (3.76%) | $39.64 | $37.93 | 2.95 M | $12.41 B |
| 01/05/2026 | $38.05 | $38.07 (0.05%) | $39.00 | $37.85 | 2.59 M | $11.99 B |
| 01/02/2026 | $38.26 | $38.15 (-0.29%) | $38.51 | $37.70 | 2.13 M | $12.01 B |
| 12/31/2025 | $38.58 | $38.17 (-1.06%) | $38.73 | $38.10 | 1.21 M | $12.02 B |
| 12/30/2025 | $39.00 | $38.68 (-0.82%) | $39.11 | $38.58 | 1.36 M | $12.18 B |
| 12/29/2025 | $38.91 | $39.08 (0.44%) | $39.28 | $38.61 | 2.13 M | $12.30 B |
| 12/26/2025 | $38.92 | $39.00 (0.21%) | $39.08 | $38.64 | 1.15 M | $12.28 B |
| 12/24/2025 | $39.16 | $38.91 (-0.64%) | $39.22 | $38.62 | 771.50 K | $12.25 B |
| 12/23/2025 | $39.86 | $39.16 (-1.76%) | $39.98 | $39.02 | 1.57 M | $12.33 B |
| 12/22/2025 | $39.94 | $39.98 (0.1%) | $40.43 | $39.78 | 1.64 M | $12.59 B |
| 12/19/2025 | $39.92 | $39.75 (-0.43%) | $40.24 | $39.59 | 5.03 M | $12.51 B |
| 12/18/2025 | $40.48 | $39.92 (-1.38%) | $40.49 | $39.73 | 2.46 M | $12.57 B |
| 12/17/2025 | $40.24 | $40.08 (-0.4%) | $40.77 | $39.94 | 3.20 M | $12.62 B |
| 12/16/2025 | $40.13 | $40.34 (0.52%) | $40.65 | $40.00 | 2.53 M | $12.70 B |
| 12/15/2025 | $40.70 | $40.25 (-1.11%) | $40.89 | $39.90 | 3.23 M | $12.67 B |
| 12/12/2025 | $41.11 | $40.58 (-1.29%) | $41.37 | $40.57 | 1.82 M | $12.78 B |
| 12/11/2025 | $40.82 | $41.11 (0.71%) | $41.56 | $40.46 | 1.55 M | $12.94 B |
| 12/10/2025 | $41.12 | $40.91 (-0.51%) | $41.33 | $40.51 | 2.30 M | $12.88 B |
| 12/09/2025 | $42.06 | $41.28 (-1.85%) | $42.39 | $41.20 | 1.86 M | $13.00 B |
| 12/08/2025 | $43.17 | $42.08 (-2.52%) | $43.37 | $42.04 | 2.10 M | $13.25 B |
| 12/05/2025 | $42.52 | $43.19 (1.58%) | $43.34 | $42.32 | 1.85 M | $13.60 B |
| 12/04/2025 | $42.89 | $42.47 (-0.98%) | $42.89 | $42.23 | 1.29 M | $13.37 B |
| 12/03/2025 | $42.35 | $42.62 (0.64%) | $42.78 | $42.18 | 1.14 M | $13.42 B |
| 12/02/2025 | $42.12 | $42.41 (0.69%) | $42.93 | $41.78 | 2.17 M | $13.35 B |
| 12/01/2025 | $41.55 | $41.85 (0.72%) | $42.32 | $41.20 | 1.74 M | $13.18 B |
| 11/28/2025 | $41.26 | $41.96 (1.7%) | $42.32 | $41.26 | 1.05 M | $13.21 B |
| 11/26/2025 | $41.32 | $41.12 (-0.48%) | $41.61 | $40.80 | 1.30 M | $12.95 B |
| 11/25/2025 | $41.28 | $41.24 (-0.1%) | $41.74 | $40.95 | 1.70 M | $12.98 B |
| 11/24/2025 | $42.02 | $41.09 (-2.21%) | $42.02 | $40.59 | 2.68 M | $12.94 B |
| 11/21/2025 | $40.10 | $41.16 (2.64%) | $41.71 | $39.96 | 2.33 M | $12.96 B |
| 11/20/2025 | $41.60 | $40.08 (-3.65%) | $41.60 | $39.84 | 2.31 M | $12.62 B |
| 11/19/2025 | $41.48 | $40.52 (-2.31%) | $41.57 | $40.45 | 1.30 M | $12.76 B |
| 11/18/2025 | $41.75 | $41.54 (-0.5%) | $42.08 | $41.17 | 1.70 M | $13.08 B |
| 11/17/2025 | $43.02 | $41.84 (-2.74%) | $43.36 | $41.53 | 1.76 M | $13.17 B |
| 11/14/2025 | $42.92 | $43.17 (0.58%) | $43.75 | $42.61 | 1.70 M | $13.59 B |
| 11/13/2025 | $44.13 | $43.29 (-1.9%) | $44.35 | $43.23 | 3.81 M | $13.63 B |
| 11/12/2025 | $45.00 | $44.38 (-1.38%) | $45.19 | $44.16 | 4.17 M | $13.97 B |
| 11/11/2025 | $46.18 | $44.97 (-2.62%) | $46.35 | $44.75 | 1.98 M | $14.16 B |
| 11/10/2025 | $46.83 | $46.32 (-1.09%) | $46.86 | $45.72 | 1.89 M | $14.58 B |
| 11/07/2025 | $46.00 | $46.71 (1.54%) | $46.82 | $45.65 | 3.00 M | $14.71 B |
| 11/06/2025 | $47.76 | $46.43 (-2.78%) | $48.38 | $46.35 | 2.59 M | $14.62 B |
| 11/05/2025 | $50.52 | $48.48 (-4.04%) | $50.52 | $46.37 | 3.47 M | $15.26 B |
| 11/04/2025 | $49.79 | $48.95 (-1.69%) | $49.99 | $48.88 | 1.76 M | $15.41 B |
| 11/03/2025 | $50.54 | $50.29 (-0.49%) | $50.80 | $49.96 | 1.95 M | $15.83 B |
| 10/31/2025 | $50.44 | $50.83 (0.77%) | $50.87 | $50.21 | 1.65 M | $15.99 B |
| 10/30/2025 | $50.17 | $50.33 (0.32%) | $51.23 | $50.06 | 1.31 M | $15.83 B |
| 10/29/2025 | $51.40 | $50.49 (-1.77%) | $51.40 | $50.17 | 1.21 M | $15.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
