BSY - BENTLEY SYSTEMS INC
47.73
1.140 2.388%
Share volume: 1,492,372
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$46.59
1.14
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $47.87 | $47.87 | $47.96 | $47.96 | $46.73 | $46.73 | $47.73 | $47.73 | 1,492,372 | $1,492,372.00 |
| 05-09-2025 | $47.28 | $47.28 | $47.28 | $47.28 | $46.21 | $46.21 | $46.59 | $46.59 | 1,039,785 | $1,039,785.00 |
| 05-08-2025 | $46.50 | $46.50 | $47.68 | $47.68 | $46.34 | $46.34 | $47.06 | $47.06 | 1,757,079 | $1,757,079.00 |
| 05-07-2025 | $43.28 | $43.28 | $46.31 | $46.31 | $42.72 | $42.72 | $46.24 | $46.24 | 2,525,748 | $2,525,748.00 |
| 05-06-2025 | $43.66 | $43.66 | $44.09 | $44.09 | $43.12 | $43.12 | $43.77 | $43.77 | 1,484,072 | $1,484,072.00 |
| 05-05-2025 | $43.34 | $43.34 | $44.36 | $44.36 | $43.34 | $43.34 | $43.85 | $43.85 | 1,089,132 | $1,089,132.00 |
| 05-02-2025 | $43.43 | $43.43 | $43.79 | $43.79 | $42.65 | $42.65 | $43.66 | $43.66 | 833,958 | $833,958.00 |
| 05-01-2025 | $43.35 | $43.35 | $43.47 | $43.47 | $42.82 | $42.82 | $42.84 | $42.84 | 809,481 | $809,481.00 |
| 04-30-2025 | $42.70 | $42.70 | $43.11 | $43.11 | $42.03 | $42.03 | $42.99 | $42.99 | 1,238,585 | $1,238,585.00 |
| 04-29-2025 | $43.18 | $43.18 | $43.57 | $43.57 | $42.44 | $42.44 | $43.13 | $43.13 | 998,533 | $998,533.00 |
