5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-0.28%
1 YEAR PERFORMANCE
-8.54%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $46.43 | $46.56 (0.28%) | $46.69 | $45.82 | 1.58 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 |
| 12/31/2024 | $47.47 | $46.70 (-1.62%) | $47.57 | $46.55 | 554,980 | $14.72 B |
| 12/30/2024 | $47.15 | $47.58 (0.91%) | $47.75 | $46.68 | 561,039 | $15.00 B |
| 12/27/2024 | $47.36 | $47.58 (0.46%) | $47.61 | $47.03 | 652,540 | $15.00 B |
| 12/26/2024 | $47.82 | $47.53 (-0.61%) | $48.12 | $47.46 | 400,543 | $14.98 B |
| 12/24/2024 | $48.05 | $48.01 (-0.08%) | $48.25 | $47.79 | 299,900 | $15.13 B |
| 12/23/2024 | $47.80 | $47.91 (0.23%) | $47.96 | $47.18 | 683,114 | $15.10 B |
| 12/20/2024 | $47.50 | $48.14 (1.35%) | $48.40 | $47.28 | 2.58 M | $15.17 B |
| 12/19/2024 | $47.51 | $47.74 (0.48%) | $48.78 | $46.98 | 1.26 M | $15.05 B |
| 12/18/2024 | $48.57 | $47.18 (-2.86%) | $48.86 | $46.98 | 1.19 M | $14.87 B |
| 12/17/2024 | $47.78 | $48.54 (1.59%) | $48.77 | $47.75 | 893,326 | $15.30 B |
| 12/16/2024 | $47.21 | $48.03 (1.74%) | $48.69 | $47.21 | 1.64 M | $15.14 B |
| 12/13/2024 | $47.98 | $47.13 (-1.77%) | $48.15 | $47.09 | 754,416 | $14.86 B |
| 12/12/2024 | $47.27 | $48.25 (2.07%) | $48.34 | $47.14 | 1.11 M | $15.21 B |
| 12/11/2024 | $47.52 | $47.34 (-0.38%) | $47.89 | $46.99 | 1.16 M | $14.92 B |
| 12/10/2024 | $48.60 | $47.40 (-2.47%) | $48.67 | $47.05 | 931,100 | $14.94 B |
| 12/09/2024 | $49.50 | $48.62 (-1.78%) | $49.50 | $48.29 | 1.15 M | $15.33 B |
| 12/06/2024 | $49.71 | $49.74 (0.06%) | $50.08 | $49.62 | 715,448 | $15.68 B |
| 12/05/2024 | $50.37 | $49.56 (-1.61%) | $50.51 | $49.50 | 1.01 M | $15.62 B |
| 12/04/2024 | $49.90 | $50.58 (1.36%) | $50.90 | $49.67 | 876,900 | $15.94 B |
| 12/03/2024 | $49.72 | $49.47 (-0.5%) | $49.78 | $49.20 | 715,438 | $15.59 B |
| 12/02/2024 | $49.57 | $49.97 (0.81%) | $50.15 | $49.20 | 793,605 | $15.75 B |
| 11/29/2024 | $49.23 | $49.50 (0.55%) | $49.64 | $49.20 | 330,433 | $15.60 B |
| 11/27/2024 | $49.20 | $49.18 (-0.04%) | $49.64 | $48.63 | 749,000 | $15.50 B |
| 11/26/2024 | $49.59 | $49.22 (-0.75%) | $50.15 | $49.11 | 614,300 | $15.51 B |
| 11/25/2024 | $49.02 | $49.62 (1.22%) | $50.23 | $48.84 | 1.65 M | $15.64 B |
| 11/22/2024 | $47.69 | $48.51 (1.72%) | $48.58 | $47.69 | 883,200 | $15.29 B |
| 11/21/2024 | $46.74 | $47.78 (2.23%) | $47.90 | $46.74 | 1.65 M | $15.06 B |
| 11/20/2024 | $46.93 | $46.69 (-0.51%) | $47.00 | $46.45 | 866,600 | $14.72 B |
| 11/19/2024 | $46.49 | $46.76 (0.58%) | $47.24 | $46.40 | 726,200 | $14.74 B |
| 11/18/2024 | $46.66 | $46.98 (0.69%) | $47.17 | $46.53 | 1.17 M | $14.81 B |
| 11/15/2024 | $47.87 | $46.59 (-2.67%) | $48.16 | $46.50 | 1.27 M | $14.69 B |
| 11/14/2024 | $48.14 | $48.09 (-0.1%) | $48.88 | $47.59 | 1.04 M | $15.16 B |
| 11/13/2024 | $49.17 | $48.43 (-1.5%) | $49.61 | $48.36 | 843,600 | $15.27 B |
| 11/12/2024 | $48.79 | $49.40 (1.25%) | $49.63 | $48.72 | 1.16 M | $15.57 B |
| 11/11/2024 | $48.74 | $48.70 (-0.08%) | $49.08 | $47.88 | 1.96 M | $15.35 B |
| 11/08/2024 | $50.61 | $48.58 (-4.01%) | $50.78 | $48.48 | 1.12 M | $15.31 B |
| 11/07/2024 | $48.95 | $51.09 (4.37%) | $51.96 | $48.70 | 1.38 M | $16.10 B |
| 11/06/2024 | $50.25 | $49.94 (-0.62%) | $50.81 | $49.57 | 1.53 M | $15.74 B |
| 11/05/2024 | $48.98 | $49.56 (1.18%) | $49.65 | $48.85 | 942,340 | $15.62 B |
| 11/04/2024 | $48.41 | $49.05 (1.32%) | $49.26 | $48.25 | 1.16 M | $15.46 B |
| 11/01/2024 | $48.27 | $48.41 (0.29%) | $49.19 | $48.21 | 688,600 | $15.25 B |
| 10/31/2024 | $49.10 | $48.26 (-1.71%) | $49.26 | $48.21 | 848,935 | $15.20 B |
| 10/30/2024 | $49.52 | $49.61 (0.18%) | $50.23 | $49.50 | 614,400 | $15.63 B |
| 10/29/2024 | $48.79 | $49.50 (1.46%) | $49.65 | $48.69 | 779,800 | $15.59 B |
| 10/28/2024 | $49.62 | $48.86 (-1.53%) | $49.62 | $48.73 | 757,512 | $15.39 B |
| 10/25/2024 | $48.94 | $49.15 (0.43%) | $49.65 | $48.94 | 545,600 | $15.48 B |
| 10/24/2024 | $49.65 | $48.73 (-1.85%) | $49.71 | $48.61 | 573,000 | $15.35 B |
| 10/23/2024 | $49.56 | $49.19 (-0.75%) | $49.77 | $48.75 | 456,607 | $15.49 B |
| 10/22/2024 | $49.34 | $49.66 (0.65%) | $49.97 | $48.97 | 717,609 | $15.64 B |