5 DAY PERFORMANCE
+22.77%
1 MONTH PERFORMANCE
+22.55%
3 MONTH PERFORMANCE
+17.95%
6 MONTH PERFORMANCE
-7.09%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
-16.45%
Bentley Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $32.07 | $31.43 (-2%) | $32.41 | $30.52 | 2.29 M | $9.81 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 | $10.56 B |
| 04/30/2026 | $32.46 | $32.62 (0.49%) | $32.72 | $31.86 | 1.68 M | $10.27 B |
| 04/29/2026 | $32.09 | $32.84 (2.34%) | $32.84 | $31.88 | 1.69 M | $10.33 B |
| 04/28/2026 | $33.17 | $32.32 (-2.56%) | $33.59 | $32.27 | 1.46 M | $10.17 B |
| 04/27/2026 | $33.24 | $32.83 (-1.23%) | $33.72 | $32.79 | 1.11 M | $10.33 B |
| 04/24/2026 | $32.65 | $33.44 (2.42%) | $33.49 | $32.40 | 1.74 M | $10.52 B |
| 04/23/2026 | $34.49 | $32.65 (-5.33%) | $34.73 | $32.12 | 2.36 M | $10.27 B |
| 04/22/2026 | $35.40 | $35.22 (-0.51%) | $35.48 | $34.71 | 1.66 M | $11.08 B |
| 04/21/2026 | $35.23 | $35.00 (-0.65%) | $36.13 | $34.88 | 1.82 M | $11.01 B |
| 04/20/2026 | $34.84 | $35.21 (1.06%) | $35.49 | $34.77 | 1.58 M | $11.08 B |
| 04/17/2026 | $35.17 | $35.08 (-0.26%) | $35.57 | $34.66 | 2.01 M | $11.04 B |
| 04/16/2026 | $34.94 | $34.65 (-0.83%) | $35.09 | $34.35 | 1.60 M | $10.90 B |
| 04/15/2026 | $33.65 | $34.05 (1.19%) | $34.49 | $33.53 | 1.57 M | $10.72 B |
| 04/14/2026 | $33.19 | $33.23 (0.12%) | $33.68 | $32.79 | 2.31 M | $10.46 B |
| 04/13/2026 | $31.38 | $32.82 (4.59%) | $33.00 | $31.29 | 3.07 M | $10.33 B |
| 04/10/2026 | $33.32 | $31.30 (-6.06%) | $33.62 | $30.83 | 2.72 M | $9.85 B |
| 04/09/2026 | $34.63 | $33.45 (-3.41%) | $34.82 | $33.06 | 3.29 M | $10.53 B |
| 04/08/2026 | $35.24 | $35.03 (-0.6%) | $35.83 | $34.77 | 2.95 M | $11.02 B |
| 04/07/2026 | $34.88 | $34.35 (-1.52%) | $35.13 | $34.31 | 1.18 M | $10.81 B |
| 04/06/2026 | $34.52 | $35.09 (1.65%) | $35.17 | $34.27 | 1.63 M | $11.04 B |
| 04/02/2026 | $34.41 | $34.60 (0.55%) | $35.20 | $33.68 | 2.42 M | $10.89 B |
| 04/01/2026 | $35.12 | $34.20 (-2.62%) | $35.33 | $33.93 | 1.86 M | $10.76 B |
| 03/31/2026 | $34.67 | $35.12 (1.3%) | $35.59 | $34.30 | 2.51 M | $11.05 B |
| 03/30/2026 | $34.85 | $34.58 (-0.77%) | $35.43 | $34.54 | 2.42 M | $10.88 B |
| 03/27/2026 | $35.54 | $34.76 (-2.19%) | $35.81 | $34.47 | 3.86 M | $10.94 B |
| 03/26/2026 | $34.89 | $36.20 (3.75%) | $36.32 | $34.43 | 4.25 M | $11.39 B |
| 03/25/2026 | $37.54 | $35.09 (-6.53%) | $37.92 | $34.95 | 2.96 M | $11.04 B |
| 03/24/2026 | $37.98 | $37.14 (-2.21%) | $38.08 | $36.64 | 2.74 M | $11.69 B |
| 03/23/2026 | $37.99 | $38.23 (0.63%) | $38.59 | $37.74 | 2.18 M | $12.03 B |
| 03/20/2026 | $37.46 | $37.85 (1.04%) | $38.32 | $37.05 | 3.89 M | $11.91 B |
| 03/19/2026 | $37.08 | $37.89 (2.18%) | $38.07 | $37.01 | 2.32 M | $11.92 B |
| 03/18/2026 | $37.53 | $37.12 (-1.09%) | $37.84 | $37.04 | 2.62 M | $11.68 B |
| 03/17/2026 | $37.95 | $37.88 (-0.18%) | $38.95 | $37.80 | 1.94 M | $11.92 B |
| 03/16/2026 | $38.19 | $38.06 (-0.34%) | $38.49 | $37.74 | 2.67 M | $11.98 B |
| 03/13/2026 | $38.73 | $38.19 (-1.39%) | $38.73 | $37.44 | 1.87 M | $12.02 B |
| 03/12/2026 | $38.65 | $38.44 (-0.54%) | $39.68 | $38.42 | 3.51 M | $12.10 B |
| 03/11/2026 | $39.36 | $38.66 (-1.78%) | $39.60 | $38.16 | 1.91 M | $12.17 B |
| 03/10/2026 | $40.08 | $38.97 (-2.77%) | $40.09 | $38.59 | 2.19 M | $12.26 B |
| 03/09/2026 | $39.64 | $40.22 (1.46%) | $40.36 | $38.92 | 2.60 M | $12.66 B |
| 03/06/2026 | $39.58 | $39.79 (0.53%) | $39.94 | $39.16 | 3.04 M | $12.52 B |
| 03/05/2026 | $38.87 | $39.51 (1.65%) | $39.60 | $38.58 | 3.97 M | $12.43 B |
| 03/04/2026 | $38.59 | $38.87 (0.73%) | $39.04 | $38.26 | 3.03 M | $12.23 B |
| 03/03/2026 | $37.56 | $38.76 (3.19%) | $38.79 | $37.26 | 3.15 M | $12.20 B |
| 03/02/2026 | $36.34 | $38.13 (4.93%) | $38.22 | $36.12 | 4.35 M | $12.00 B |
| 02/27/2026 | $36.10 | $36.55 (1.25%) | $37.09 | $35.17 | 17.75 M | $11.50 B |
| 02/26/2026 | $35.62 | $37.04 (3.99%) | $37.08 | $34.11 | 6.89 M | $11.66 B |
| 02/25/2026 | $32.36 | $32.48 (0.37%) | $33.08 | $32.00 | 4.16 M | $10.22 B |
| 02/24/2026 | $32.37 | $32.34 (-0.09%) | $33.20 | $32.01 | 2.89 M | $10.18 B |
| 02/23/2026 | $33.28 | $32.20 (-3.25%) | $33.62 | $32.16 | 3.04 M | $10.13 B |
| 02/20/2026 | $34.17 | $33.84 (-0.97%) | $34.89 | $33.55 | 3.18 M | $10.65 B |
| 02/19/2026 | $34.24 | $34.17 (-0.2%) | $34.52 | $33.70 | 2.74 M | $10.76 B |
| 02/18/2026 | $33.45 | $34.24 (2.36%) | $34.30 | $32.84 | 3.71 M | $10.78 B |
| 02/17/2026 | $33.98 | $33.28 (-2.06%) | $34.23 | $32.86 | 4.21 M | $10.48 B |
| 02/13/2026 | $34.32 | $34.10 (-0.64%) | $35.04 | $34.02 | 3.77 M | $10.74 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.
