BSY
BENTLEY SYSTMS-B (BSY)
NASDAQ
$32.22-$0.53 (-1.62%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $9.5B
    Market Cap
  • -41.02%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -7.86%
    Low Price$30.90
    High Price$35.51
  • 3 Months
    +4.93%
    Low Price$29.67
    High Price$37.60
  • 1 Year
    -41.02%
    Low Price$28.36
    High Price$56.36
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
32.68
33.00
32.16
32.75
+2.50%
1,959,122
09/30/2026
31.04
32.11
30.96
31.95
+2.67%
1,787,283
09/29/2026
31.30
31.68
30.75
31.12
-0.54%
3,225,766
09/28/2026
31.00
31.32
30.36
31.29
-0.48%
2,217,141
09/25/2026
31.72
32.18
31.38
31.44
-1.44%
1,888,677
09/24/2026
32.80
32.80
31.72
31.90
-2.51%
1,678,274
09/23/2026
31.89
33.05
31.63
32.72
+2.70%
3,108,408
09/22/2026
32.51
32.70
31.40
31.86
-0.09%
2,651,844
09/22/2026
$0.07 Dividend
09/21/2026
32.45
32.81
31.80
31.89
-1.90%
3,017,100
09/18/2026
31.43
32.75
31.12
32.51
+3.72%
9,465,568
09/17/2026
30.94
31.37
30.63
31.34
+1.00%
1,779,070
09/16/2026
31.58
31.67
30.59
31.03
-2.45%
2,832,871
09/15/2026
31.58
32.03
31.17
31.81
+0.57%
4,186,242
09/14/2026
31.81
32.27
31.44
31.63
+2.36%
2,423,923
09/11/2026
30.90
31.21
30.54
30.90
-0.10%
1,829,983
09/10/2026
31.94
32.24
30.80
30.93
-3.16%
2,551,927
09/09/2026
32.66
32.79
31.54
31.94
-2.53%
2,310,005
09/08/2026
33.25
33.61
32.43
32.77
-2.58%
2,468,731
09/04/2026
35.16
35.20
32.99
33.64
-5.28%
2,634,865
09/03/2026
35.62
36.42
35.37
35.51
+1.34%
1,544,659
09/02/2026
35.49
35.76
34.90
35.04
-1.40%
1,151,946
09/01/2026
36.23
36.59
35.44
35.54
-3.07%
1,590,166
08/31/2026
37.02
37.33
36.64
36.67
-1.47%
2,119,690
08/28/2026
37.40
37.92
36.87
37.22
-0.82%
2,430,153
08/27/2026
37.40
38.35
37.28
37.53
+1.81%
2,502,305
08/26/2026
36.16
37.23
36.16
36.86
+0.11%
1,656,401
08/25/2026
37.00
37.71
36.49
36.82
-2.07%
2,055,300
08/24/2026
37.07
37.87
36.74
37.60
+1.62%
2,091,366
08/21/2026
36.32
37.25
35.72
37.00
+1.87%
1,658,791
08/20/2026
35.86
36.44
35.11
36.32
+1.34%
2,343,456
08/19/2026
34.63
36.27
34.52
35.84
+3.70%
2,483,569
08/18/2026
35.11
35.48
34.48
34.56
-0.29%
1,564,355
08/17/2026
35.46
35.70
34.55
34.66
-4.14%
1,829,416
08/14/2026
36.76
37.02
35.69
36.16
-0.88%
2,739,255
08/13/2026
35.70
36.90
34.26
36.48
+2.32%
3,143,359
08/12/2026
36.15
36.56
35.26
35.65
-1.43%
2,840,529
08/11/2026
34.87
36.19
34.81
36.17
+2.66%
3,064,341
08/10/2026
34.95
35.80
34.67
35.23
+0.28%
2,017,912
08/07/2026
35.97
36.21
34.83
35.13
-0.42%
3,045,428
08/06/2026
33.95
35.74
33.74
35.28
-1.89%
3,620,175
08/06/2026
$0.35 Earnings
08/05/2026
36.23
36.45
35.14
35.96
-0.11%
2,613,264
08/04/2026
35.32
36.11
35.28
36.00
+0.53%
3,477,544
08/03/2026
36.05
36.60
34.19
35.81
+1.27%
2,807,870
07/31/2026
34.55
35.51
34.03
35.36
+0.65%
2,539,256
07/30/2026
36.07
36.07
34.70
35.13
-4.73%
2,577,396
07/29/2026
36.11
37.18
35.82
36.88
+3.13%
4,859,133
07/28/2026
34.14
36.14
33.93
35.76
+6.32%
3,818,087
07/27/2026
31.90
33.92
31.80
33.64
+7.36%
3,340,330
07/24/2026
30.34
31.42
30.34
31.33
+4.25%
2,412,077
07/23/2026
29.84
30.32
29.47
30.05
+1.28%
3,076,003
07/22/2026
31.29
31.39
29.38
29.67
-4.86%
2,006,291
07/21/2026
31.48
32.18
31.12
31.19
-3.37%
1,578,654
07/20/2026
31.91
32.84
31.58
32.28
+0.03%
2,114,968
07/17/2026
32.61
33.35
32.07
32.27
-2.33%
3,056,560
07/16/2026
31.93
33.25
31.53
33.04
+4.98%
2,348,081
07/15/2026
31.43
32.64
31.13
31.47
+1.25%
2,850,501
07/14/2026
30.56
31.91
30.44
31.08
-1.89%
2,730,494
07/13/2026
31.65
32.36
31.44
31.68
+0.25%
1,874,418
07/10/2026
32.33
32.37
31.11
31.60
+0.19%
1,378,001
07/09/2026
30.76
31.70
30.50
31.54
-0.13%
2,191,422
07/08/2026
32.02
32.02
31.42
31.58
-2.44%
2,308,744
07/07/2026
33.30
33.68
32.34
32.37
-0.49%
2,798,394
07/06/2026
31.72
32.73
31.34
32.53
+1.05%
3,125,516
07/02/2026
31.08
32.43
31.04
32.19
+3.13%
3,927,092
07/01/2026
30.39
31.79
30.38
31.21
+4.65%
3,336,767
06/30/2026
29.45
29.94
29.19
29.82
+0.57%
4,384,053
06/29/2026
30.43
30.52
29.24
29.65
-0.93%
2,430,758
06/26/2026
28.57
30.08
28.57
29.93
+4.49%
7,630,509
06/25/2026
28.25
29.14
28.02
28.65
+0.17%
4,199,956
06/24/2026
28.22
28.98
28.11
28.60
+0.84%
4,631,221
06/23/2026
29.31
29.58
28.31
28.36
-1.56%
3,493,869
06/22/2026
28.88
29.31
28.36
28.81
-1.74%
3,533,509
06/18/2026
29.18
29.48
28.35
29.32
+0.14%
7,243,925
06/17/2026
29.66
30.53
29.17
29.28
-2.75%
4,153,725
06/16/2026
30.34
30.88
29.81
30.10
-1.18%
3,743,260
06/15/2026
30.58
31.19
30.25
30.46
-0.46%
4,132,927
06/12/2026
30.36
30.92
29.39
30.60
+0.33%
5,975,116
06/11/2026
32.16
32.31
30.21
30.50
-5.79%
2,690,921
06/10/2026
32.28
33.29
32.16
32.38
-1.99%
1,750,360
06/09/2026
32.46
33.24
32.14
33.04
+0.27%
2,115,013
06/08/2026
32.64
33.45
32.24
32.95
+0.27%
3,351,311
06/05/2026
33.04
33.47
32.15
32.86
-0.39%
2,596,943
06/04/2026
33.29
33.88
32.89
32.99
+1.35%
2,565,241
06/03/2026
33.69
33.69
32.28
32.55
-4.06%
2,182,221
06/02/2026
34.07
34.34
33.04
33.93
-3.33%
2,646,442
06/02/2026
$0.07 Dividend
06/01/2026
33.64
35.19
32.99
35.09
+7.97%
3,239,860
05/29/2026
32.01
32.60
31.52
32.50
+1.37%
3,022,168
05/28/2026
31.92
32.41
31.61
32.07
+0.44%
2,451,601
05/27/2026
32.36
32.96
31.88
31.93
-2.08%
2,198,042
05/26/2026
32.52
32.97
32.34
32.60
-1.27%
2,641,660
05/22/2026
33.41
34.15
32.68
33.02
-0.54%
1,898,102
05/21/2026
32.56
33.27
32.14
33.20
0.00%
2,355,678
05/20/2026
32.60
33.41
31.74
33.20
+1.00%
2,499,090
05/19/2026
33.68
34.06
32.78
32.87
-0.90%
3,014,753
05/18/2026
32.12
33.36
31.89
33.17
+3.87%
3,353,789
05/15/2026
32.09
32.54
31.81
31.94
+1.04%
2,704,536
05/14/2026
31.22
32.00
30.69
31.61
+1.57%
3,159,404