-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
-1.30% -
3 MONTH PERFORMANCE
+3.61% -
6 MONTH PERFORMANCE
+0.85% -
YEAR-TO-DATE PERFORMANCE
-2.64% -
1 YEAR PERFORMANCE
+1.28%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $50.58 | $50.81 (0.45%) | $50.81 | $50.30 | 744,263 | $16.00 B |
| 09/27/2024 | $50.81 | $50.84 (0.06%) | $51.06 | $50.57 | 487,436 | $16.01 B |
| 09/26/2024 | $50.55 | $50.66 (0.22%) | $50.95 | $50.17 | 762,417 | $15.96 B |
| 09/25/2024 | $50.35 | $50.01 (-0.68%) | $50.54 | $49.95 | 836,715 | $15.75 B |
| 09/24/2024 | $50.39 | $50.44 (0.1%) | $50.64 | $49.85 | 609,749 | $15.89 B |
| 09/23/2024 | $50.18 | $50.20 (0.04%) | $50.41 | $49.91 | 714,700 | $15.81 B |
| 09/20/2024 | $50.61 | $50.09 (-1.03%) | $50.94 | $49.71 | 7.89 M | $15.78 B |
| 09/19/2024 | $51.05 | $50.79 (-0.51%) | $51.26 | $50.52 | 798,648 | $16.00 B |
| 09/18/2024 | $50.23 | $49.97 (-0.52%) | $50.84 | $49.67 | 956,100 | $15.74 B |
| 09/17/2024 | $49.50 | $50.13 (1.27%) | $50.36 | $49.40 | 840,700 | $15.79 B |
| 09/16/2024 | $49.63 | $49.36 (-0.54%) | $49.69 | $48.99 | 1.18 M | $15.55 B |
| 09/13/2024 | $49.00 | $49.57 (1.16%) | $49.58 | $48.72 | 944,740 | $15.61 B |
| 09/12/2024 | $49.00 | $48.87 (-0.27%) | $49.00 | $48.12 | 789,100 | $15.39 B |
| 09/11/2024 | $47.98 | $48.91 (1.94%) | $48.95 | $47.09 | 1.19 M | $15.41 B |
| 09/10/2024 | $46.70 | $47.91 (2.59%) | $47.99 | $46.23 | 1.33 M | $15.09 B |
| 09/09/2024 | $48.12 | $46.34 (-3.7%) | $48.15 | $46.18 | 3.07 M | $14.60 B |
| 09/06/2024 | $49.11 | $48.29 (-1.67%) | $49.14 | $47.92 | 1.04 M | $15.21 B |
| 09/05/2024 | $48.12 | $48.64 (1.08%) | $48.82 | $47.68 | 1.13 M | $15.32 B |
| 09/04/2024 | $48.50 | $48.49 (-0.02%) | $48.95 | $47.92 | 1.16 M | $15.27 B |
| 09/03/2024 | $51.16 | $48.69 (-4.83%) | $51.47 | $48.65 | 1.10 M | $15.34 B |
| 08/30/2024 | $51.60 | $51.47 (-0.25%) | $51.98 | $51.32 | 1.35 M | $16.21 B |
| 08/29/2024 | $51.18 | $51.40 (0.43%) | $51.87 | $50.78 | 779,400 | $16.19 B |
| 08/28/2024 | $51.72 | $50.58 (-2.2%) | $52.03 | $50.49 | 953,100 | $15.93 B |
| 08/27/2024 | $50.78 | $51.95 (2.3%) | $51.95 | $50.73 | 1.06 M | $16.36 B |
| 08/26/2024 | $50.22 | $50.86 (1.27%) | $50.90 | $50.11 | 692,100 | $16.02 B |
| 08/23/2024 | $50.11 | $50.22 (0.22%) | $50.74 | $49.98 | 609,742 | $15.82 B |
| 08/22/2024 | $50.35 | $49.88 (-0.93%) | $50.64 | $49.78 | 634,200 | $15.71 B |
| 08/21/2024 | $49.84 | $50.29 (0.9%) | $50.43 | $49.31 | 820,435 | $15.84 B |
| 08/20/2024 | $50.26 | $49.54 (-1.43%) | $50.51 | $49.38 | 894,700 | $15.60 B |
| 08/19/2024 | $50.07 | $50.28 (0.42%) | $50.54 | $49.73 | 940,300 | $15.84 B |
| 08/16/2024 | $49.86 | $50.00 (0.28%) | $50.35 | $49.55 | 965,014 | $15.75 B |
| 08/15/2024 | $50.00 | $49.92 (-0.16%) | $50.74 | $49.65 | 1.52 M | $15.72 B |
| 08/14/2024 | $49.86 | $49.64 (-0.44%) | $49.99 | $49.25 | 764,300 | $15.64 B |
| 08/13/2024 | $48.79 | $49.82 (2.11%) | $49.90 | $48.30 | 794,719 | $15.69 B |
| 08/12/2024 | $48.48 | $48.34 (-0.29%) | $49.17 | $48.08 | 464,238 | $15.23 B |
| 08/09/2024 | $49.31 | $48.38 (-1.89%) | $49.47 | $48.23 | 1.04 M | $15.24 B |
| 08/08/2024 | $47.48 | $49.25 (3.73%) | $49.29 | $47.44 | 1.32 M | $15.51 B |
| 08/07/2024 | $47.48 | $46.86 (-1.31%) | $48.54 | $46.77 | 1.16 M | $14.76 B |
| 08/06/2024 | $46.88 | $47.58 (1.49%) | $48.72 | $45.30 | 1.90 M | $14.99 B |
| 08/05/2024 | $44.65 | $44.79 (0.31%) | $45.66 | $43.82 | 1.54 M | $14.11 B |
| 08/02/2024 | $46.72 | $46.02 (-1.5%) | $46.75 | $45.46 | 1.20 M | $14.50 B |
| 08/01/2024 | $48.52 | $47.60 (-1.9%) | $48.97 | $47.16 | 710,100 | $14.96 B |
| 07/31/2024 | $48.50 | $48.74 (0.49%) | $49.17 | $47.83 | 548,631 | $15.32 B |
| 07/30/2024 | $48.70 | $47.86 (-1.72%) | $49.22 | $47.73 | 556,200 | $15.04 B |
| 07/29/2024 | $48.62 | $48.57 (-0.1%) | $49.08 | $48.15 | 420,617 | $15.27 B |
| 07/26/2024 | $48.60 | $48.52 (-0.16%) | $49.60 | $48.17 | 700,300 | $15.25 B |
| 07/25/2024 | $48.66 | $48.37 (-0.6%) | $49.49 | $48.28 | 603,238 | $15.20 B |
| 07/24/2024 | $48.91 | $48.51 (-0.82%) | $49.42 | $48.46 | 636,529 | $15.25 B |
| 07/23/2024 | $49.44 | $49.28 (-0.32%) | $49.98 | $49.27 | 541,600 | $15.49 B |
| 07/22/2024 | $49.00 | $49.46 (0.94%) | $49.55 | $48.70 | 725,300 | $15.55 B |
| 07/19/2024 | $48.56 | $48.47 (-0.19%) | $48.93 | $48.36 | 606,814 | $15.23 B |
| 07/18/2024 | $49.52 | $48.83 (-1.39%) | $50.16 | $48.69 | 946,900 | $15.35 B |
| 07/17/2024 | $49.20 | $49.76 (1.14%) | $49.99 | $48.94 | 860,430 | $15.64 B |
| 07/16/2024 | $49.63 | $49.67 (0.08%) | $50.00 | $49.17 | 591,231 | $15.61 B |
| 07/15/2024 | $49.90 | $49.44 (-0.92%) | $50.19 | $49.26 | 629,800 | $15.54 B |
| 07/12/2024 | $49.00 | $49.93 (1.9%) | $50.19 | $48.70 | 970,613 | $15.69 B |
| 07/11/2024 | $48.86 | $48.80 (-0.12%) | $49.30 | $48.65 | 672,336 | $15.34 B |
| 07/10/2024 | $48.00 | $48.41 (0.85%) | $48.44 | $47.52 | 805,231 | $15.22 B |
| 07/09/2024 | $49.26 | $47.80 (-2.96%) | $49.79 | $47.79 | 919,000 | $15.02 B |
| 07/08/2024 | $49.48 | $49.35 (-0.26%) | $49.68 | $49.01 | 999,629 | $15.51 B |
| 07/05/2024 | $49.36 | $49.48 (0.24%) | $49.54 | $49.12 | 635,247 | $15.55 B |
| 07/03/2024 | $49.21 | $49.46 (0.51%) | $49.79 | $49.20 | 375,218 | $15.55 B |
| 07/02/2024 | $49.33 | $49.25 (-0.16%) | $49.98 | $48.79 | 800,300 | $15.48 B |
| 07/01/2024 | $49.38 | $49.03 (-0.71%) | $50.13 | $48.96 | 719,148 | $15.41 B |