5 DAY PERFORMANCE
+24.79%
1 MONTH PERFORMANCE
+22.47%
3 MONTH PERFORMANCE
+27.08%
6 MONTH PERFORMANCE
+14.82%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
-21.00%
Bentley Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $35.47 | $34.82 (-1.83%) | $35.47 | $34.22 | 2.26 M | $10.86 B |
| 10/07/2026 | $35.98 | $35.15 (-2.31%) | $35.98 | $34.73 | 2.38 M | $10.96 B |
| 10/06/2026 | $34.92 | $35.97 (3.01%) | $36.30 | $34.54 | 3.39 M | $11.21 B |
| 10/05/2026 | $33.61 | $34.75 (3.39%) | $35.45 | $33.28 | 4.25 M | $10.83 B |
| 10/02/2026 | $32.97 | $32.23 (-2.24%) | $33.00 | $32.13 | 1.57 M | $10.05 B |
| 10/01/2026 | $32.68 | $32.75 (0.21%) | $33.00 | $32.16 | 1.96 M | $10.21 B |
| 09/30/2026 | $31.04 | $31.95 (2.93%) | $32.11 | $30.96 | 1.79 M | $9.96 B |
| 09/29/2026 | $31.30 | $31.12 (-0.58%) | $31.68 | $30.75 | 3.23 M | $9.70 B |
| 09/28/2026 | $31.00 | $31.29 (0.94%) | $31.32 | $30.36 | 2.22 M | $9.76 B |
| 09/25/2026 | $31.72 | $31.44 (-0.88%) | $32.18 | $31.38 | 1.89 M | $9.80 B |
| 09/24/2026 | $32.80 | $31.90 (-2.74%) | $32.80 | $31.72 | 1.68 M | $9.95 B |
| 09/23/2026 | $31.89 | $32.72 (2.6%) | $33.05 | $31.63 | 3.11 M | $10.20 B |
| 09/22/2026 | $32.51 | $31.86 (-2%) | $32.70 | $31.40 | 2.65 M | $9.93 B |
| 09/21/2026 | $32.52 | $31.96 (-1.72%) | $32.88 | $31.87 | 3.02 M | $9.96 B |
| 09/18/2026 | $31.50 | $32.58 (3.43%) | $32.82 | $31.19 | 9.47 M | $10.16 B |
| 09/17/2026 | $31.01 | $31.41 (1.29%) | $31.44 | $30.70 | 1.78 M | $9.79 B |
| 09/16/2026 | $31.65 | $31.10 (-1.74%) | $31.74 | $30.66 | 2.83 M | $9.70 B |
| 09/15/2026 | $31.65 | $31.88 (0.73%) | $32.10 | $31.24 | 4.19 M | $9.94 B |
| 09/14/2026 | $31.88 | $31.70 (-0.56%) | $32.35 | $31.51 | 2.42 M | $9.88 B |
| 09/11/2026 | $30.97 | $30.97 (0%) | $31.28 | $30.61 | 1.83 M | $9.66 B |
| 09/10/2026 | $32.01 | $31.00 (-3.16%) | $32.31 | $30.87 | 2.55 M | $9.67 B |
| 09/09/2026 | $32.73 | $32.01 (-2.2%) | $32.86 | $31.61 | 2.31 M | $9.98 B |
| 09/08/2026 | $33.32 | $32.84 (-1.44%) | $33.68 | $32.50 | 2.47 M | $10.24 B |
| 09/04/2026 | $35.24 | $33.71 (-4.34%) | $35.28 | $33.06 | 2.63 M | $10.51 B |
| 09/03/2026 | $35.70 | $35.59 (-0.31%) | $36.49 | $35.45 | 1.54 M | $11.10 B |
| 09/02/2026 | $35.57 | $35.12 (-1.27%) | $35.84 | $34.98 | 1.15 M | $10.95 B |
| 09/01/2026 | $36.31 | $35.62 (-1.9%) | $36.67 | $35.52 | 1.59 M | $11.11 B |
| 08/31/2026 | $37.10 | $36.75 (-0.94%) | $37.42 | $36.73 | 2.12 M | $11.46 B |
| 08/28/2026 | $37.48 | $37.30 (-0.48%) | $38.00 | $36.95 | 2.43 M | $11.63 B |
| 08/27/2026 | $37.49 | $37.61 (0.32%) | $38.43 | $37.36 | 2.50 M | $11.73 B |
| 08/26/2026 | $36.24 | $36.94 (1.93%) | $37.31 | $36.24 | 1.66 M | $11.52 B |
| 08/25/2026 | $37.08 | $36.90 (-0.49%) | $37.79 | $36.57 | 2.06 M | $11.50 B |
| 08/24/2026 | $37.15 | $37.68 (1.43%) | $37.95 | $36.82 | 2.09 M | $11.75 B |
| 08/21/2026 | $36.40 | $37.08 (1.87%) | $37.33 | $35.80 | 1.66 M | $11.56 B |
| 08/20/2026 | $35.94 | $36.40 (1.28%) | $36.52 | $35.19 | 2.34 M | $11.35 B |
| 08/19/2026 | $34.71 | $35.92 (3.49%) | $36.35 | $34.60 | 2.48 M | $11.20 B |
| 08/18/2026 | $35.19 | $34.64 (-1.56%) | $35.56 | $34.56 | 1.56 M | $10.80 B |
| 08/17/2026 | $35.54 | $34.74 (-2.25%) | $35.78 | $34.63 | 1.83 M | $10.83 B |
| 08/14/2026 | $36.84 | $36.24 (-1.63%) | $37.10 | $35.77 | 2.74 M | $11.30 B |
| 08/13/2026 | $35.78 | $36.56 (2.18%) | $36.99 | $34.34 | 3.14 M | $11.40 B |
| 08/12/2026 | $36.23 | $35.73 (-1.38%) | $36.64 | $35.34 | 2.84 M | $11.14 B |
| 08/11/2026 | $34.95 | $36.25 (3.72%) | $36.27 | $34.89 | 3.06 M | $11.30 B |
| 08/10/2026 | $35.03 | $35.31 (0.8%) | $35.88 | $34.75 | 2.02 M | $11.01 B |
| 08/07/2026 | $36.05 | $35.21 (-2.33%) | $36.28 | $34.91 | 3.06 M | $10.98 B |
| 08/06/2026 | $34.02 | $35.36 (3.94%) | $35.82 | $33.81 | 3.62 M | $11.02 B |
| 08/05/2026 | $36.31 | $36.04 (-0.74%) | $36.53 | $35.22 | 2.61 M | $11.24 B |
| 08/04/2026 | $35.40 | $36.08 (1.92%) | $36.19 | $35.36 | 3.48 M | $11.25 B |
| 08/03/2026 | $36.13 | $35.89 (-0.66%) | $36.68 | $34.26 | 2.81 M | $11.19 B |
| 07/31/2026 | $34.63 | $35.44 (2.34%) | $35.59 | $34.10 | 2.54 M | $11.08 B |
| 07/30/2026 | $36.15 | $35.21 (-2.6%) | $36.15 | $34.78 | 2.58 M | $11.01 B |
| 07/29/2026 | $36.19 | $36.96 (2.13%) | $37.26 | $35.90 | 4.86 M | $11.55 B |
| 07/28/2026 | $34.21 | $35.84 (4.76%) | $36.22 | $34.00 | 3.82 M | $11.20 B |
| 07/27/2026 | $31.97 | $33.71 (5.44%) | $33.99 | $31.87 | 3.34 M | $10.54 B |
| 07/24/2026 | $30.41 | $31.40 (3.26%) | $31.49 | $30.41 | 2.41 M | $9.82 B |
| 07/23/2026 | $29.91 | $30.12 (0.7%) | $30.39 | $29.53 | 3.08 M | $9.42 B |
| 07/22/2026 | $31.36 | $29.74 (-5.17%) | $31.46 | $29.45 | 2.01 M | $9.30 B |
| 07/21/2026 | $31.55 | $31.26 (-0.92%) | $32.25 | $31.19 | 1.58 M | $9.77 B |
| 07/20/2026 | $31.98 | $32.35 (1.16%) | $32.92 | $31.65 | 2.11 M | $10.11 B |
| 07/17/2026 | $32.68 | $32.34 (-1.04%) | $33.42 | $32.14 | 3.06 M | $10.11 B |
| 07/16/2026 | $32.00 | $33.11 (3.47%) | $33.32 | $31.60 | 2.35 M | $10.35 B |
| 07/15/2026 | $31.50 | $31.54 (0.13%) | $32.71 | $31.20 | 2.85 M | $9.86 B |
| 07/14/2026 | $30.63 | $31.15 (1.7%) | $31.98 | $30.51 | 2.77 M | $9.74 B |
| 07/13/2026 | $31.72 | $31.75 (0.09%) | $32.43 | $31.51 | 1.87 M | $9.92 B |
| 07/10/2026 | $32.40 | $31.67 (-2.25%) | $32.44 | $31.18 | 1.38 M | $9.90 B |
| 07/09/2026 | $30.83 | $31.61 (2.53%) | $31.77 | $30.57 | 2.19 M | $9.88 B |
| 07/08/2026 | $32.09 | $31.65 (-1.37%) | $32.09 | $31.49 | 2.31 M | $9.89 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.
