5 DAY PERFORMANCE
+41.52%
1 MONTH PERFORMANCE
+24.91%
3 MONTH PERFORMANCE
+15.71%
6 MONTH PERFORMANCE
+3.13%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
-23.59%
Bentley Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $28.64 | $30.00 (4.75%) | $30.15 | $28.64 | 7.63 M | $9.38 B |
| 06/25/2026 | $28.31 | $28.71 (1.41%) | $29.20 | $28.08 | 4.20 M | $8.97 B |
| 06/24/2026 | $28.28 | $28.66 (1.34%) | $29.05 | $28.17 | 4.63 M | $8.96 B |
| 06/23/2026 | $29.37 | $28.42 (-3.23%) | $29.65 | $28.37 | 3.49 M | $8.88 B |
| 06/22/2026 | $28.94 | $28.87 (-0.24%) | $29.37 | $28.42 | 3.53 M | $9.02 B |
| 06/18/2026 | $29.24 | $29.38 (0.48%) | $29.54 | $28.42 | 7.24 M | $9.18 B |
| 06/17/2026 | $29.73 | $29.34 (-1.31%) | $30.60 | $29.23 | 4.15 M | $9.17 B |
| 06/16/2026 | $30.41 | $30.17 (-0.79%) | $30.95 | $29.88 | 3.74 M | $9.43 B |
| 06/15/2026 | $30.65 | $30.53 (-0.39%) | $31.26 | $30.32 | 4.13 M | $9.54 B |
| 06/12/2026 | $30.43 | $30.67 (0.79%) | $30.99 | $29.45 | 5.98 M | $9.59 B |
| 06/11/2026 | $32.24 | $30.57 (-5.18%) | $32.38 | $30.28 | 2.69 M | $9.56 B |
| 06/10/2026 | $32.35 | $32.45 (0.31%) | $33.36 | $32.23 | 1.75 M | $10.14 B |
| 06/09/2026 | $32.53 | $33.11 (1.78%) | $33.31 | $32.21 | 2.12 M | $10.35 B |
| 06/08/2026 | $32.71 | $33.02 (0.95%) | $33.52 | $32.32 | 3.35 M | $10.32 B |
| 06/05/2026 | $33.11 | $32.93 (-0.54%) | $33.55 | $32.22 | 2.60 M | $10.29 B |
| 06/04/2026 | $33.36 | $33.06 (-0.9%) | $33.96 | $32.96 | 2.57 M | $10.33 B |
| 06/03/2026 | $33.76 | $32.62 (-3.38%) | $33.76 | $32.35 | 2.18 M | $10.20 B |
| 06/02/2026 | $34.14 | $34.00 (-0.41%) | $34.42 | $33.11 | 2.65 M | $10.63 B |
| 06/01/2026 | $33.78 | $35.24 (4.32%) | $35.34 | $33.13 | 3.24 M | $11.02 B |
| 05/29/2026 | $32.14 | $32.64 (1.56%) | $32.74 | $31.65 | 3.02 M | $10.20 B |
| 05/28/2026 | $32.05 | $32.20 (0.47%) | $32.55 | $31.75 | 2.45 M | $10.07 B |
| 05/27/2026 | $32.50 | $32.06 (-1.35%) | $33.10 | $32.01 | 2.20 M | $10.02 B |
| 05/26/2026 | $32.66 | $32.74 (0.24%) | $33.11 | $32.48 | 2.64 M | $10.23 B |
| 05/22/2026 | $33.55 | $33.16 (-1.16%) | $34.30 | $32.82 | 1.90 M | $10.37 B |
| 05/21/2026 | $32.70 | $33.34 (1.96%) | $33.41 | $32.27 | 2.36 M | $10.42 B |
| 05/20/2026 | $32.74 | $33.34 (1.83%) | $33.55 | $31.87 | 2.50 M | $10.42 B |
| 05/19/2026 | $33.82 | $33.01 (-2.4%) | $34.21 | $32.92 | 3.01 M | $10.32 B |
| 05/18/2026 | $32.25 | $33.31 (3.29%) | $33.49 | $32.02 | 3.35 M | $10.41 B |
| 05/15/2026 | $32.22 | $32.07 (-0.47%) | $32.68 | $31.94 | 2.70 M | $10.02 B |
| 05/14/2026 | $31.35 | $31.74 (1.24%) | $32.13 | $30.82 | 3.16 M | $9.92 B |
| 05/13/2026 | $32.07 | $31.25 (-2.56%) | $32.41 | $30.52 | 3.42 M | $9.77 B |
| 05/12/2026 | $33.37 | $32.67 (-2.1%) | $33.37 | $32.47 | 4.80 M | $10.21 B |
| 05/11/2026 | $32.50 | $32.64 (0.43%) | $32.78 | $31.92 | 3.65 M | $10.20 B |
| 05/08/2026 | $34.01 | $32.76 (-3.68%) | $34.13 | $32.50 | 2.71 M | $10.24 B |
| 05/07/2026 | $32.17 | $33.62 (4.51%) | $34.61 | $32.02 | 2.76 M | $10.51 B |
| 05/06/2026 | $33.05 | $32.07 (-2.97%) | $33.57 | $32.00 | 3.22 M | $10.02 B |
| 05/05/2026 | $33.43 | $33.15 (-0.84%) | $33.53 | $32.63 | 1.95 M | $10.36 B |
| 05/04/2026 | $33.57 | $33.60 (0.09%) | $34.39 | $33.50 | 1.97 M | $10.50 B |
| 05/01/2026 | $33.34 | $33.56 (0.66%) | $34.05 | $32.99 | 1.66 M | $10.49 B |
| 04/30/2026 | $32.46 | $32.62 (0.49%) | $32.72 | $31.86 | 1.68 M | $10.20 B |
| 04/29/2026 | $32.09 | $32.84 (2.34%) | $32.84 | $31.88 | 1.69 M | $10.27 B |
| 04/28/2026 | $33.17 | $32.32 (-2.56%) | $33.59 | $32.27 | 1.46 M | $10.10 B |
| 04/27/2026 | $33.24 | $32.83 (-1.23%) | $33.72 | $32.79 | 1.11 M | $10.26 B |
| 04/24/2026 | $32.65 | $33.44 (2.42%) | $33.49 | $32.40 | 1.74 M | $10.45 B |
| 04/23/2026 | $34.49 | $32.65 (-5.33%) | $34.73 | $32.12 | 2.36 M | $10.21 B |
| 04/22/2026 | $35.40 | $35.22 (-0.51%) | $35.48 | $34.71 | 1.66 M | $11.01 B |
| 04/21/2026 | $35.23 | $35.00 (-0.65%) | $36.13 | $34.88 | 1.82 M | $10.94 B |
| 04/20/2026 | $34.84 | $35.21 (1.06%) | $35.49 | $34.77 | 1.58 M | $11.01 B |
| 04/17/2026 | $35.17 | $35.08 (-0.26%) | $35.57 | $34.66 | 2.01 M | $10.97 B |
| 04/16/2026 | $34.94 | $34.65 (-0.83%) | $35.09 | $34.35 | 1.60 M | $10.83 B |
| 04/15/2026 | $33.65 | $34.05 (1.19%) | $34.49 | $33.53 | 1.57 M | $10.64 B |
| 04/14/2026 | $33.19 | $33.23 (0.12%) | $33.68 | $32.79 | 2.31 M | $10.39 B |
| 04/13/2026 | $31.38 | $32.82 (4.59%) | $33.00 | $31.29 | 3.07 M | $10.26 B |
| 04/10/2026 | $33.32 | $31.30 (-6.06%) | $33.62 | $30.83 | 2.72 M | $9.78 B |
| 04/09/2026 | $34.63 | $33.45 (-3.41%) | $34.82 | $33.06 | 3.29 M | $10.46 B |
| 04/08/2026 | $35.24 | $35.03 (-0.6%) | $35.83 | $34.77 | 2.95 M | $10.95 B |
| 04/07/2026 | $34.88 | $34.35 (-1.52%) | $35.13 | $34.31 | 1.18 M | $10.74 B |
| 04/06/2026 | $34.52 | $35.09 (1.65%) | $35.17 | $34.27 | 1.63 M | $10.97 B |
| 04/02/2026 | $34.41 | $34.60 (0.55%) | $35.20 | $33.68 | 2.42 M | $10.82 B |
| 04/01/2026 | $35.12 | $34.20 (-2.62%) | $35.33 | $33.93 | 1.86 M | $10.69 B |
| 03/31/2026 | $34.67 | $35.12 (1.3%) | $35.59 | $34.30 | 2.51 M | $10.98 B |
| 03/30/2026 | $34.85 | $34.58 (-0.77%) | $35.43 | $34.54 | 2.42 M | $10.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
