BSY
BENTLEY SYSTMS-B (BSY)
NASDAQ
$35.44$0.00 (0.00%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $10.4B
    Market Cap
  • -37.54%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +18.57%
    Low Price$29.74
    High Price$36.96
  • 3 Months
    +8.86%
    Low Price$28.42
    High Price$36.96
  • 1 Year
    -37.54%
    Low Price$28.42
    High Price$57.51
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
34.63
35.59
34.11
35.44
+0.65%
2,539,256
07/30/2026
36.15
36.15
34.78
35.21
-4.73%
2,577,396
07/29/2026
36.19
37.26
35.90
36.96
+3.13%
4,859,133
07/28/2026
34.21
36.22
34.00
35.84
+6.32%
3,818,087
07/27/2026
31.97
33.99
31.87
33.71
+7.36%
3,340,330
07/24/2026
30.41
31.49
30.41
31.40
+4.25%
2,412,077
07/23/2026
29.91
30.39
29.53
30.12
+1.28%
3,076,003
07/22/2026
31.36
31.46
29.45
29.74
-4.86%
2,006,291
07/21/2026
31.55
32.25
31.19
31.26
-3.37%
1,578,654
07/20/2026
31.98
32.92
31.65
32.35
+0.03%
2,114,968
07/17/2026
32.68
33.42
32.14
32.34
-2.33%
3,056,560
07/16/2026
32.00
33.32
31.60
33.11
+4.98%
2,348,081
07/15/2026
31.50
32.71
31.20
31.54
+1.25%
2,850,501
07/14/2026
30.63
31.98
30.51
31.15
-1.89%
2,730,494
07/13/2026
31.72
32.43
31.51
31.75
+0.25%
1,874,418
07/10/2026
32.40
32.44
31.18
31.67
+0.19%
1,378,001
07/09/2026
30.83
31.77
30.57
31.61
-0.13%
2,191,422
07/08/2026
32.09
32.09
31.49
31.65
-2.44%
2,308,744
07/07/2026
33.37
33.75
32.41
32.44
-0.49%
2,798,394
07/06/2026
31.79
32.80
31.41
32.60
+1.05%
3,125,516
07/02/2026
31.15
32.51
31.11
32.26
+3.13%
3,927,092
07/01/2026
30.46
31.86
30.45
31.28
+4.65%
3,336,767
06/30/2026
29.51
30.01
29.25
29.89
+0.57%
4,384,053
06/29/2026
30.50
30.59
29.30
29.72
-0.93%
2,430,758
06/26/2026
28.64
30.15
28.64
30.00
+4.49%
7,630,509
06/25/2026
28.31
29.20
28.08
28.71
+0.17%
4,199,956
06/24/2026
28.28
29.05
28.17
28.66
+0.84%
4,631,221
06/23/2026
29.37
29.65
28.37
28.42
-1.56%
3,493,869
06/22/2026
28.94
29.37
28.42
28.87
-1.74%
3,533,509
06/18/2026
29.24
29.54
28.42
29.38
+0.14%
7,243,925
06/17/2026
29.73
30.60
29.23
29.34
-2.75%
4,153,725
06/16/2026
30.41
30.95
29.88
30.17
-1.18%
3,743,260
06/15/2026
30.65
31.26
30.32
30.53
-0.46%
4,132,927
06/12/2026
30.43
30.99
29.45
30.67
+0.33%
5,975,116
06/11/2026
32.24
32.38
30.28
30.57
-5.79%
2,690,921
06/10/2026
32.35
33.36
32.23
32.45
-1.99%
1,750,360
06/09/2026
32.54
33.31
32.21
33.11
+0.27%
2,115,013
06/08/2026
32.71
33.52
32.32
33.02
+0.27%
3,351,311
06/05/2026
33.11
33.55
32.22
32.93
-0.39%
2,596,943
06/04/2026
33.36
33.96
32.96
33.06
+1.35%
2,565,241
06/03/2026
33.76
33.76
32.36
32.62
-4.06%
2,182,221
06/02/2026
34.14
34.42
33.11
34.00
-3.33%
2,646,442
06/02/2026
$0.07 Dividend
06/01/2026
33.72
35.27
33.06
35.17
+7.97%
3,239,860
05/29/2026
32.08
32.67
31.59
32.58
+1.37%
3,022,168
05/28/2026
31.99
32.49
31.68
32.14
+0.44%
2,451,601
05/27/2026
32.44
33.03
31.95
32.00
-2.08%
2,198,042
05/26/2026
32.60
33.04
32.42
32.67
-1.27%
2,641,660
05/22/2026
33.48
34.23
32.75
33.09
-0.54%
1,898,102
05/21/2026
32.64
33.34
32.21
33.27
0.00%
2,355,678
05/20/2026
32.67
33.48
31.81
33.27
+1.00%
2,499,090
05/19/2026
33.75
34.14
32.85
32.94
-0.90%
3,014,753
05/18/2026
32.19
33.43
31.96
33.24
+3.87%
3,353,789
05/15/2026
32.16
32.62
31.88
32.01
+1.04%
2,704,536
05/14/2026
31.29
32.07
30.76
31.68
+1.57%
3,159,404
05/13/2026
32.01
32.34
30.46
31.19
-4.35%
3,419,656
05/12/2026
33.30
33.30
32.41
32.61
+0.09%
4,799,445
05/11/2026
32.44
32.71
31.86
32.58
-0.37%
3,651,847
05/08/2026
33.94
34.06
32.44
32.69
-2.56%
2,714,288
05/07/2026
32.10
34.54
31.96
33.55
+4.83%
2,763,746
05/07/2026
$0.38 Earnings
05/06/2026
32.98
33.50
31.93
32.01
-3.26%
3,217,681
05/05/2026
33.36
33.47
32.57
33.08
-1.34%
1,953,681
05/04/2026
33.50
34.32
33.43
33.53
+0.12%
1,967,448
05/01/2026
33.27
33.98
32.93
33.49
+2.88%
1,655,735
04/30/2026
32.40
32.66
31.80
32.56
-0.67%
1,678,953
04/29/2026
32.03
32.77
31.81
32.77
+1.61%
1,675,258
04/28/2026
33.10
33.52
32.21
32.26
-1.55%
1,462,225
04/27/2026
33.17
33.65
32.72
32.76
-1.82%
1,114,212
04/24/2026
32.59
33.42
32.34
33.37
+2.42%
1,736,312
04/23/2026
34.42
34.66
32.06
32.59
-7.30%
2,359,150
04/22/2026
35.32
35.41
34.64
35.15
+0.63%
1,659,222
04/21/2026
35.16
36.05
34.81
34.93
-0.60%
1,822,177
04/20/2026
34.77
35.42
34.70
35.14
+0.37%
1,582,958
04/17/2026
35.10
35.50
34.59
35.01
+1.24%
2,009,265
04/16/2026
34.87
35.02
34.28
34.58
+1.76%
1,603,573
04/15/2026
33.58
34.42
33.47
33.98
+2.47%
1,568,690
04/14/2026
33.12
33.61
32.72
33.16
+1.25%
2,308,102
04/13/2026
31.32
32.93
31.23
32.75
+4.86%
3,070,369
04/10/2026
33.25
33.55
30.77
31.24
-6.43%
2,723,305
04/09/2026
34.56
34.75
32.99
33.38
-4.51%
3,288,833
04/08/2026
35.17
35.76
34.70
34.96
+1.98%
2,954,067
04/07/2026
34.81
35.06
34.24
34.28
-2.11%
1,178,163
04/06/2026
34.45
35.11
34.20
35.02
+1.42%
1,632,535
04/02/2026
34.34
35.13
33.61
34.53
+1.17%
2,423,435
04/01/2026
35.05
35.26
33.86
34.13
-2.62%
1,863,717
03/31/2026
34.60
35.52
34.23
35.05
+1.56%
2,510,787
03/30/2026
34.78
35.36
34.47
34.51
-0.52%
2,417,076
03/27/2026
35.47
35.73
34.40
34.69
-3.98%
3,856,254
03/26/2026
34.82
36.25
34.36
36.13
+3.16%
4,245,454
03/25/2026
37.47
37.84
34.88
35.02
-5.52%
2,958,588
03/24/2026
37.90
38.00
36.57
37.07
-2.85%
2,736,374
03/23/2026
37.91
38.51
37.66
38.15
+1.00%
2,177,697
03/20/2026
37.39
38.24
36.98
37.77
-0.11%
3,889,628
03/19/2026
37.01
37.99
36.94
37.81
+2.07%
2,322,335
03/18/2026
37.46
37.76
36.97
37.05
-2.01%
2,615,006
03/17/2026
37.87
38.87
37.72
37.80
-0.47%
1,936,595
03/16/2026
38.11
38.41
37.66
37.98
-0.34%
2,674,185
03/13/2026
38.65
38.65
37.37
38.11
-0.65%
1,868,705
03/12/2026
38.57
39.60
38.34
38.36
-0.57%
3,512,914