5 DAY PERFORMANCE
+29.02%
1 MONTH PERFORMANCE
+17.73%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
+10.53%
YEAR-TO-DATE PERFORMANCE
+17.75%
1 YEAR PERFORMANCE
+10.55%
Bentley Systems, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $42.52 | $43.19 (1.58%) | $43.34 | $42.32 | 1.85 M | $13.60 B |
| 12/04/2025 | $42.89 | $42.47 (-0.98%) | $42.89 | $42.23 | 1.29 M | $13.37 B |
| 12/03/2025 | $42.35 | $42.62 (0.64%) | $42.78 | $42.18 | 1.14 M | $13.42 B |
| 12/02/2025 | $42.12 | $42.41 (0.69%) | $42.93 | $41.78 | 2.17 M | $13.35 B |
| 12/01/2025 | $41.55 | $41.85 (0.72%) | $42.32 | $41.20 | 1.74 M | $13.18 B |
| 11/28/2025 | $41.26 | $41.96 (1.7%) | $42.32 | $41.26 | 1.05 M | $13.21 B |
| 11/26/2025 | $41.32 | $41.12 (-0.48%) | $41.61 | $40.80 | 1.30 M | $12.95 B |
| 11/25/2025 | $41.28 | $41.24 (-0.1%) | $41.74 | $40.95 | 1.70 M | $12.98 B |
| 11/24/2025 | $42.02 | $41.09 (-2.21%) | $42.02 | $40.59 | 2.68 M | $12.94 B |
| 11/21/2025 | $40.10 | $41.16 (2.64%) | $41.71 | $39.96 | 2.33 M | $12.96 B |
| 11/20/2025 | $41.60 | $40.08 (-3.65%) | $41.60 | $39.84 | 2.31 M | $12.62 B |
| 11/19/2025 | $41.48 | $40.52 (-2.31%) | $41.57 | $40.45 | 1.30 M | $12.76 B |
| 11/18/2025 | $41.75 | $41.54 (-0.5%) | $42.08 | $41.17 | 1.70 M | $13.08 B |
| 11/17/2025 | $43.02 | $41.84 (-2.74%) | $43.36 | $41.53 | 1.76 M | $13.17 B |
| 11/14/2025 | $42.92 | $43.17 (0.58%) | $43.75 | $42.61 | 1.70 M | $13.59 B |
| 11/13/2025 | $44.13 | $43.29 (-1.9%) | $44.35 | $43.23 | 3.81 M | $13.63 B |
| 11/12/2025 | $45.00 | $44.38 (-1.38%) | $45.19 | $44.16 | 4.17 M | $13.97 B |
| 11/11/2025 | $46.18 | $44.97 (-2.62%) | $46.35 | $44.75 | 1.98 M | $14.16 B |
| 11/10/2025 | $46.83 | $46.32 (-1.09%) | $46.86 | $45.72 | 1.89 M | $14.58 B |
| 11/07/2025 | $46.00 | $46.71 (1.54%) | $46.82 | $45.65 | 3.00 M | $14.71 B |
| 11/06/2025 | $47.76 | $46.43 (-2.78%) | $48.38 | $46.35 | 2.59 M | $14.62 B |
| 11/05/2025 | $50.52 | $48.48 (-4.04%) | $50.52 | $46.37 | 3.47 M | $15.26 B |
| 11/04/2025 | $49.79 | $48.95 (-1.69%) | $49.99 | $48.88 | 1.76 M | $15.41 B |
| 11/03/2025 | $50.54 | $50.29 (-0.49%) | $50.80 | $49.96 | 1.95 M | $15.83 B |
| 10/31/2025 | $50.44 | $50.83 (0.77%) | $50.87 | $50.21 | 1.65 M | $15.99 B |
| 10/30/2025 | $50.17 | $50.33 (0.32%) | $51.23 | $50.06 | 1.31 M | $15.83 B |
| 10/29/2025 | $51.40 | $50.49 (-1.77%) | $51.40 | $50.17 | 1.21 M | $15.89 B |
| 10/28/2025 | $52.18 | $51.61 (-1.09%) | $52.25 | $51.46 | 924.16 K | $16.24 B |
| 10/27/2025 | $51.93 | $52.20 (0.52%) | $52.26 | $51.47 | 1.32 M | $16.42 B |
| 10/24/2025 | $51.80 | $51.73 (-0.14%) | $52.39 | $51.45 | 906.40 K | $16.28 B |
| 10/23/2025 | $51.83 | $51.31 (-1%) | $52.00 | $51.11 | 1.10 M | $16.14 B |
| 10/22/2025 | $52.07 | $52.01 (-0.12%) | $52.52 | $51.80 | 949.70 K | $16.36 B |
| 10/21/2025 | $51.34 | $52.25 (1.77%) | $52.85 | $51.34 | 921.50 K | $16.44 B |
| 10/20/2025 | $51.63 | $51.65 (0.04%) | $51.92 | $51.32 | 1.21 M | $16.25 B |
| 10/17/2025 | $50.59 | $51.30 (1.4%) | $51.55 | $50.43 | 1.18 M | $16.14 B |
| 10/16/2025 | $50.71 | $50.29 (-0.83%) | $51.17 | $49.72 | 1.71 M | $15.82 B |
| 10/15/2025 | $50.55 | $50.71 (0.32%) | $51.89 | $50.43 | 2.13 M | $15.95 B |
| 10/14/2025 | $50.20 | $50.33 (0.26%) | $50.89 | $49.19 | 1.32 M | $15.83 B |
| 10/13/2025 | $49.93 | $50.85 (1.84%) | $51.13 | $49.39 | 1.76 M | $16.00 B |
| 10/10/2025 | $50.89 | $49.35 (-3.03%) | $51.28 | $49.17 | 1.78 M | $15.53 B |
| 10/09/2025 | $50.50 | $50.73 (0.46%) | $51.74 | $50.00 | 2.40 M | $15.96 B |
| 10/08/2025 | $52.47 | $50.91 (-2.97%) | $53.33 | $50.05 | 3.52 M | $16.02 B |
| 10/07/2025 | $56.99 | $52.55 (-7.79%) | $57.25 | $52.48 | 3.87 M | $16.53 B |
| 10/06/2025 | $54.99 | $56.79 (3.27%) | $57.14 | $54.96 | 3.15 M | $17.87 B |
| 10/03/2025 | $56.15 | $54.99 (-2.07%) | $56.47 | $54.80 | 22.86 M | $17.30 B |
| 10/02/2025 | $55.20 | $55.95 (1.36%) | $56.40 | $54.03 | 6.39 M | $17.60 B |
| 10/01/2025 | $51.37 | $52.34 (1.89%) | $52.37 | $51.17 | 1.82 M | $16.47 B |
| 09/30/2025 | $51.87 | $51.48 (-0.75%) | $51.98 | $51.00 | 1.42 M | $16.20 B |
| 09/29/2025 | $52.36 | $51.98 (-0.73%) | $52.71 | $51.91 | 938.62 K | $16.35 B |
| 09/26/2025 | $52.15 | $52.35 (0.38%) | $52.47 | $51.93 | 726.94 K | $16.47 B |
| 09/25/2025 | $52.10 | $52.11 (0.02%) | $52.16 | $51.55 | 877.53 K | $16.39 B |
| 09/24/2025 | $52.70 | $52.28 (-0.8%) | $52.93 | $52.11 | 795.54 K | $16.45 B |
| 09/23/2025 | $53.37 | $52.51 (-1.61%) | $53.79 | $52.13 | 1.96 M | $16.52 B |
| 09/22/2025 | $52.47 | $53.59 (2.13%) | $53.96 | $52.29 | 1.47 M | $16.86 B |
| 09/19/2025 | $53.22 | $52.82 (-0.75%) | $53.29 | $52.54 | 2.88 M | $16.62 B |
| 09/18/2025 | $53.00 | $52.95 (-0.09%) | $53.73 | $52.79 | 949.44 K | $16.66 B |
| 09/17/2025 | $52.42 | $52.74 (0.61%) | $53.50 | $52.32 | 1.22 M | $16.59 B |
| 09/16/2025 | $52.52 | $52.22 (-0.57%) | $52.56 | $51.94 | 1.10 M | $16.43 B |
| 09/15/2025 | $52.72 | $52.66 (-0.11%) | $53.27 | $52.59 | 957.53 K | $16.57 B |
| 09/12/2025 | $53.53 | $52.94 (-1.1%) | $53.57 | $52.49 | 862.55 K | $16.66 B |
| 09/11/2025 | $52.52 | $53.46 (1.79%) | $53.63 | $52.31 | 1.27 M | $16.82 B |
| 09/10/2025 | $53.55 | $52.65 (-1.68%) | $53.75 | $52.45 | 1.26 M | $16.56 B |
| 09/09/2025 | $54.32 | $53.51 (-1.49%) | $54.32 | $53.26 | 1.36 M | $16.84 B |
| 09/08/2025 | $53.80 | $54.28 (0.89%) | $54.37 | $53.07 | 1.30 M | $17.08 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.
