-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
-3.55% -
3 MONTH PERFORMANCE
-5.01% -
6 MONTH PERFORMANCE
-15.78% -
YEAR-TO-DATE PERFORMANCE
-8.45% -
1 YEAR PERFORMANCE
-9.25%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $49.68 | $49.53 (-0.3%) | $50.11 | $49.22 | 500,000 | $15.60 B |
| 10/18/2024 | $50.02 | $49.94 (-0.16%) | $50.34 | $49.68 | 602,320 | $15.73 B |
| 10/17/2024 | $50.05 | $50.05 (0%) | $50.36 | $49.57 | 469,000 | $15.76 B |
| 10/16/2024 | $50.00 | $49.70 (-0.6%) | $50.19 | $49.41 | 408,341 | $15.65 B |
| 10/15/2024 | $50.96 | $49.99 (-1.9%) | $51.38 | $49.96 | 562,700 | $15.75 B |
| 10/14/2024 | $50.82 | $50.97 (0.3%) | $51.25 | $50.44 | 542,303 | $16.05 B |
| 10/11/2024 | $50.12 | $50.65 (1.06%) | $51.09 | $50.09 | 748,041 | $15.95 B |
| 10/10/2024 | $48.47 | $50.16 (3.49%) | $50.29 | $48.47 | 900,812 | $15.80 B |
| 10/09/2024 | $48.44 | $48.98 (1.11%) | $49.25 | $48.36 | 728,000 | $15.43 B |
| 10/08/2024 | $48.00 | $48.45 (0.94%) | $48.61 | $47.84 | 666,600 | $15.26 B |
| 10/07/2024 | $48.72 | $47.75 (-1.99%) | $48.94 | $47.71 | 989,226 | $15.04 B |
| 10/04/2024 | $50.04 | $48.88 (-2.32%) | $50.04 | $48.77 | 521,500 | $15.40 B |
| 10/03/2024 | $49.72 | $49.33 (-0.78%) | $50.09 | $49.15 | 477,800 | $15.54 B |
| 10/02/2024 | $49.72 | $49.89 (0.34%) | $50.47 | $49.52 | 497,832 | $15.71 B |
| 10/01/2024 | $51.00 | $49.78 (-2.39%) | $51.00 | $49.52 | 864,100 | $15.68 B |
| 09/30/2024 | $50.58 | $50.81 (0.45%) | $50.81 | $50.30 | 747,600 | $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 |