NASDAQ:BSY | Historical Stock Price | BENTLEY SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.33$32.46$40.01$49.31$60.78$74.922020-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.51$40.55390,700——
2020-12-30$39.84$39.88187,400——
2020-12-29$38.55$38.58183,400——
2020-12-28$38.10$38.13173,300——
2020-12-24$38.48$38.5169,800——
2020-12-23$39.48$39.52257,500——
2020-12-22$38.86$38.89208,000——
2020-12-21$37.47$37.50239,000——
2020-12-18$37.41$37.44282,800——
2020-12-17$36.73$36.76167,800——
2020-12-16$35.66$35.69239,100——
2020-12-15$34.60$34.63432,200——
2020-12-14$36.25$36.28542,000——
2020-12-11$36.48$36.51200,800——
2020-12-10$36.26$36.29241,000——
2020-12-09$35.53$35.56450,800——
2020-12-08$34.32$34.35885,100——
2020-12-07$33.94$33.97256,200——
2020-12-04$34.16$34.19503,300——
2020-12-03$33.36$33.36257,200——
2020-12-02$34.48$34.48180,900——
2020-12-01$35.10$35.10374,100——
2020-11-30$35.27$35.27414,100——
2020-11-27$35.50$35.5057,200——
2020-11-25$35.67$35.67213,300——
2020-11-24$35.58$35.58191,500——
2020-11-23$35.14$35.14604,400——
2020-11-20$35.55$35.55610,200——
2020-11-19$35.12$35.12671,100——
2020-11-18$34.17$34.17710,700——
2020-11-17$35.37$35.37681,900——
2020-11-16$34.50$34.50714,100——
2020-11-13$33.10$33.103,556,700——
2020-11-12$32.25$32.251,014,000——
2020-11-11$33.99$33.99742,900——
2020-11-10$37.11$37.11157,900——
2020-11-09$37.84$37.84118,300——
2020-11-06$36.93$36.93151,200——
2020-11-05$36.69$36.6999,600——
2020-11-04$35.41$35.41135,100——
2020-11-03$35.96$35.9691,900——
2020-11-02$35.78$35.78148,600——
2020-10-30$35.06$35.06155,700——
2020-10-29$34.83$34.83224,600——
2020-10-28$34.20$34.20258,700——
2020-10-27$35.55$35.55209,500——
2020-10-26$36.42$36.42147,900——
2020-10-23$36.47$36.47178,000——
2020-10-22$35.50$35.50271,900——
2020-10-21$37.71$37.71267,400——
2020-10-20$38.23$38.23626,000——
2020-10-19$37.82$37.82333,700——
2020-10-16$39.99$39.99203,000——
2020-10-15$39.19$39.19267,900——
2020-10-14$37.17$37.17685,400——
2020-10-13$34.29$34.2996,800——
2020-10-12$32.18$32.18194,600——
2020-10-09$30.39$30.39143,800——
2020-10-08$30.37$30.37452,600——
2020-10-07$30.07$30.07240,400——
2020-10-06$30.19$30.19507,900——
2020-10-05$29.92$29.92361,400——
2020-10-02$30.17$30.17140,000——
2020-10-01$30.50$30.50315,800——
2020-09-30$31.40$31.40379,600——
2020-09-29$30.02$30.02572,800——
2020-09-28$32.12$32.12795,400——
2020-09-25$34.79$34.79335,900——
2020-09-24$32.00$32.00701,900——
2020-09-23$33.49$33.497,934,400——