5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
-4.13%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.82 | $40.79 (-2.46%) | $41.97 | $40.69 | 964,841 | $12.94 B |
| 03/11/2025 | $41.30 | $41.52 (0.53%) | $42.27 | $40.78 | 1.85 M | $13.08 B |
| 03/10/2025 | $42.46 | $41.14 (-3.11%) | $42.69 | $40.98 | 2.35 M | $12.96 B |
| 03/07/2025 | $42.91 | $43.02 (0.26%) | $43.43 | $42.23 | 1.22 M | $13.55 B |
| 03/06/2025 | $42.96 | $43.01 (0.12%) | $43.27 | $42.56 | 1.12 M | $13.55 B |
| 03/05/2025 | $42.14 | $43.39 (2.97%) | $43.67 | $41.84 | 1.55 M | $13.67 B |
| 03/04/2025 | $42.67 | $42.22 (-1.05%) | $43.05 | $41.96 | 1.70 M | $13.30 B |
| 03/03/2025 | $44.50 | $42.83 (-3.75%) | $44.50 | $42.52 | 1.82 M | $13.49 B |
| 02/28/2025 | $42.69 | $43.90 (2.83%) | $44.08 | $42.46 | 2.71 M | $13.83 B |
| 02/27/2025 | $44.43 | $44.04 (-0.88%) | $45.20 | $43.75 | 2.41 M | $13.87 B |
| 02/26/2025 | $45.70 | $44.62 (-2.36%) | $48.26 | $44.47 | 3.06 M | $14.06 B |
| 02/25/2025 | $46.55 | $45.68 (-1.87%) | $46.83 | $45.58 | 1.95 M | $14.39 B |
| 02/24/2025 | $45.83 | $46.63 (1.75%) | $46.72 | $45.21 | 1.30 M | $14.69 B |
| 02/21/2025 | $46.63 | $45.59 (-2.23%) | $46.63 | $45.48 | 946,735 | $14.37 B |
| 02/20/2025 | $47.45 | $46.53 (-1.94%) | $47.46 | $46.29 | 1.07 M | $14.67 B |
| 02/19/2025 | $47.65 | $47.44 (-0.44%) | $47.71 | $46.90 | 757,100 | $14.95 B |
| 02/18/2025 | $47.20 | $47.70 (1.06%) | $47.79 | $47.00 | 1.71 M | $15.04 B |
| 02/14/2025 | $46.86 | $47.25 (0.83%) | $47.28 | $46.54 | 895,884 | $14.89 B |
| 02/13/2025 | $46.16 | $46.71 (1.19%) | $46.73 | $45.71 | 772,044 | $14.72 B |
| 02/12/2025 | $46.16 | $46.08 (-0.17%) | $46.44 | $45.71 | 690,200 | $14.52 B |
| 02/11/2025 | $45.98 | $46.63 (1.41%) | $46.75 | $45.94 | 1.15 M | $14.70 B |
| 02/10/2025 | $46.00 | $46.31 (0.67%) | $46.35 | $45.79 | 561,714 | $14.60 B |
| 02/07/2025 | $46.74 | $45.77 (-2.08%) | $47.06 | $45.50 | 957,500 | $14.43 B |
| 02/06/2025 | $47.01 | $46.74 (-0.57%) | $47.14 | $46.46 | 750,938 | $14.73 B |
| 02/05/2025 | $46.74 | $46.99 (0.53%) | $47.21 | $46.36 | 660,947 | $14.81 B |
| 02/04/2025 | $46.21 | $46.70 (1.06%) | $46.74 | $46.00 | 954,600 | $14.72 B |
| 02/03/2025 | $45.77 | $45.86 (0.2%) | $46.28 | $45.33 | 1.03 M | $14.46 B |
| 01/31/2025 | $45.97 | $46.55 (1.26%) | $46.58 | $45.75 | 1.83 M | $14.67 B |
| 01/30/2025 | $45.47 | $45.92 (0.99%) | $46.16 | $45.42 | 1.27 M | $14.47 B |
| 01/29/2025 | $46.60 | $45.58 (-2.19%) | $46.62 | $45.32 | 803,300 | $14.37 B |
| 01/28/2025 | $47.16 | $46.58 (-1.23%) | $47.71 | $46.52 | 1.39 M | $14.68 B |
| 01/27/2025 | $45.70 | $47.24 (3.37%) | $47.41 | $45.66 | 1.36 M | $14.89 B |
| 01/24/2025 | $46.45 | $46.10 (-0.75%) | $46.47 | $45.75 | 1.07 M | $14.53 B |
| 01/23/2025 | $46.27 | $46.35 (0.17%) | $46.53 | $45.86 | 883,000 | $14.61 B |
| 01/22/2025 | $46.43 | $46.56 (0.28%) | $46.69 | $45.82 | 1.63 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 |
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.
