5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
-13.85%
6 MONTH PERFORMANCE
-19.18%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-20.13%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $39.36 | $40.20 (2.13%) | $40.27 | $39.32 | 408,114 | $12.65 B |
| 03/31/2025 | $39.22 | $39.34 (0.31%) | $39.56 | $38.66 | 2.66 M | $12.39 B |
| 03/28/2025 | $40.36 | $39.70 (-1.64%) | $40.61 | $39.58 | 1.32 M | $12.51 B |
| 03/27/2025 | $41.51 | $40.36 (-2.77%) | $41.76 | $40.25 | 1.97 M | $12.71 B |
| 03/26/2025 | $41.95 | $42.18 (0.55%) | $42.39 | $41.71 | 1.16 M | $13.29 B |
| 03/25/2025 | $42.67 | $41.88 (-1.85%) | $42.99 | $41.65 | 944,900 | $13.19 B |
| 03/24/2025 | $42.41 | $42.66 (0.59%) | $42.86 | $42.40 | 1.25 M | $13.44 B |
| 03/21/2025 | $41.07 | $41.94 (2.12%) | $42.09 | $40.95 | 1.67 M | $13.21 B |
| 03/20/2025 | $41.90 | $41.65 (-0.6%) | $42.53 | $41.57 | 1.12 M | $13.12 B |
| 03/19/2025 | $41.98 | $42.01 (0.07%) | $42.50 | $41.77 | 1.29 M | $13.23 B |
| 03/18/2025 | $42.36 | $41.94 (-0.99%) | $42.45 | $41.62 | 1.03 M | $13.21 B |
| 03/17/2025 | $41.73 | $42.43 (1.68%) | $42.65 | $41.25 | 1.02 M | $13.37 B |
| 03/14/2025 | $40.40 | $41.44 (2.57%) | $41.58 | $40.25 | 1.60 M | $13.06 B |
| 03/13/2025 | $40.64 | $40.11 (-1.3%) | $40.77 | $39.98 | 1.39 M | $12.64 B |
| 03/12/2025 | $41.82 | $40.79 (-2.46%) | $41.97 | $40.69 | 964,842 | $12.85 B |
| 03/11/2025 | $41.30 | $41.52 (0.53%) | $42.27 | $40.78 | 1.85 M | $13.08 B |
| 03/10/2025 | $42.46 | $41.14 (-3.11%) | $42.69 | $40.98 | 2.35 M | $12.96 B |
| 03/07/2025 | $42.91 | $43.02 (0.26%) | $43.43 | $42.23 | 1.22 M | $13.55 B |
| 03/06/2025 | $42.96 | $43.01 (0.12%) | $43.27 | $42.56 | 1.12 M | $13.55 B |
| 03/05/2025 | $42.14 | $43.39 (2.97%) | $43.67 | $41.84 | 1.55 M | $13.67 B |
| 03/04/2025 | $42.67 | $42.22 (-1.05%) | $43.05 | $41.96 | 1.70 M | $13.30 B |
| 03/03/2025 | $44.50 | $42.83 (-3.75%) | $44.50 | $42.52 | 1.82 M | $13.49 B |
| 02/28/2025 | $42.69 | $43.90 (2.83%) | $44.08 | $42.46 | 2.71 M | $13.83 B |
| 02/27/2025 | $44.43 | $44.04 (-0.88%) | $45.20 | $43.75 | 2.41 M | $13.87 B |
| 02/26/2025 | $45.70 | $44.62 (-2.36%) | $48.26 | $44.47 | 3.06 M | $14.06 B |
| 02/25/2025 | $46.55 | $45.68 (-1.87%) | $46.83 | $45.58 | 1.95 M | $14.39 B |
| 02/24/2025 | $45.83 | $46.63 (1.75%) | $46.72 | $45.21 | 1.30 M | $14.69 B |
| 02/21/2025 | $46.63 | $45.59 (-2.23%) | $46.63 | $45.48 | 946,735 | $14.37 B |
| 02/20/2025 | $47.45 | $46.53 (-1.94%) | $47.46 | $46.29 | 1.07 M | $14.67 B |
| 02/19/2025 | $47.65 | $47.44 (-0.44%) | $47.71 | $46.90 | 757,100 | $14.95 B |
| 02/18/2025 | $47.20 | $47.70 (1.06%) | $47.79 | $47.00 | 1.71 M | $15.04 B |
| 02/14/2025 | $46.86 | $47.25 (0.83%) | $47.28 | $46.54 | 895,884 | $14.89 B |
| 02/13/2025 | $46.16 | $46.71 (1.19%) | $46.73 | $45.71 | 772,044 | $14.72 B |
| 02/12/2025 | $46.16 | $46.08 (-0.17%) | $46.44 | $45.71 | 690,200 | $14.52 B |
| 02/11/2025 | $45.98 | $46.63 (1.41%) | $46.75 | $45.94 | 1.15 M | $14.70 B |
| 02/10/2025 | $46.00 | $46.31 (0.67%) | $46.35 | $45.79 | 561,714 | $14.60 B |
| 02/07/2025 | $46.74 | $45.77 (-2.08%) | $47.06 | $45.50 | 957,500 | $14.43 B |
| 02/06/2025 | $47.01 | $46.74 (-0.57%) | $47.14 | $46.46 | 750,938 | $14.73 B |
| 02/05/2025 | $46.74 | $46.99 (0.53%) | $47.21 | $46.36 | 660,947 | $14.81 B |
| 02/04/2025 | $46.21 | $46.70 (1.06%) | $46.74 | $46.00 | 954,600 | $14.72 B |
| 02/03/2025 | $45.77 | $45.86 (0.2%) | $46.28 | $45.33 | 1.03 M | $14.46 B |
| 01/31/2025 | $45.97 | $46.55 (1.26%) | $46.58 | $45.75 | 1.83 M | $14.67 B |
| 01/30/2025 | $45.47 | $45.92 (0.99%) | $46.16 | $45.42 | 1.27 M | $14.47 B |
| 01/29/2025 | $46.60 | $45.58 (-2.19%) | $46.62 | $45.32 | 803,300 | $14.37 B |
| 01/28/2025 | $47.16 | $46.58 (-1.23%) | $47.71 | $46.52 | 1.39 M | $14.68 B |
| 01/27/2025 | $45.70 | $47.24 (3.37%) | $47.41 | $45.66 | 1.36 M | $14.89 B |
| 01/24/2025 | $46.45 | $46.10 (-0.75%) | $46.47 | $45.75 | 1.07 M | $14.53 B |
| 01/23/2025 | $46.27 | $46.35 (0.17%) | $46.53 | $45.86 | 883,000 | $14.61 B |
| 01/22/2025 | $46.43 | $46.56 (0.28%) | $46.69 | $45.82 | 1.63 M | $14.68 B |
| 01/21/2025 | $45.47 | $46.18 (1.56%) | $46.27 | $45.25 | 1.49 M | $14.56 B |
| 01/17/2025 | $46.93 | $45.44 (-3.17%) | $46.93 | $45.07 | 3.05 M | $14.32 B |
| 01/16/2025 | $46.17 | $45.98 (-0.41%) | $47.08 | $45.86 | 2.14 M | $14.49 B |
| 01/15/2025 | $47.08 | $46.38 (-1.49%) | $47.21 | $46.13 | 914,200 | $14.62 B |
| 01/14/2025 | $45.68 | $46.50 (1.8%) | $46.53 | $45.45 | 701,400 | $14.66 B |
| 01/13/2025 | $45.50 | $45.36 (-0.31%) | $45.58 | $44.85 | 931,407 | $14.30 B |
| 01/10/2025 | $46.00 | $45.86 (-0.3%) | $46.51 | $45.56 | 935,800 | $14.46 B |
| 01/08/2025 | $46.18 | $46.74 (1.21%) | $46.95 | $46.09 | 772,800 | $14.73 B |
| 01/07/2025 | $46.91 | $46.42 (-1.04%) | $47.52 | $46.06 | 1.40 M | $14.63 B |
| 01/06/2025 | $47.19 | $46.87 (-0.68%) | $47.81 | $46.78 | 635,600 | $14.77 B |
| 01/03/2025 | $46.50 | $47.07 (1.23%) | $47.46 | $46.47 | 688,025 | $14.84 B |
| 01/02/2025 | $47.01 | $46.50 (-1.08%) | $47.35 | $46.27 | 904,441 | $14.66 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.
