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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.18$52.74354,400——
2023-12-28$52.73$53.30473,800——
2023-12-27$52.95$53.52374,400——
2023-12-26$53.02$53.59730,200——
2023-12-22$52.60$53.16994,700——
2023-12-21$51.36$51.91427,700——
2023-12-20$50.52$51.06699,000——
2023-12-19$51.12$51.67902,300——
2023-12-18$50.64$51.18962,600——
2023-12-15$50.25$50.792,171,100——
2023-12-14$51.29$51.841,319,900——
2023-12-13$51.53$52.081,120,400——
2023-12-12$50.52$51.061,048,600——
2023-12-11$50.44$50.981,223,100——
2023-12-08$50.59$51.131,196,700——
2023-12-07$50.64$51.181,357,100——
2023-12-06$51.62$52.171,646,400——
2023-12-05$52.13$52.691,343,100——
2023-12-04$52.70$53.271,081,500——
2023-12-01$52.96$53.53804,500——
2023-11-30$52.06$52.571,650,200——
2023-11-29$52.63$53.14628,800——
2023-11-28$51.95$52.46615,200——
2023-11-27$51.67$52.17778,300——
2023-11-24$52.26$52.77346,900——
2023-11-22$52.08$52.59947,600——
2023-11-21$52.64$53.15725,900——
2023-11-20$53.00$53.52911,300——
2023-11-17$52.89$53.41697,600——
2023-11-16$53.09$53.61496,900——
2023-11-15$53.09$53.61664,200——
2023-11-14$53.26$53.781,075,700——
2023-11-13$51.61$52.11648,100——
2023-11-10$51.90$52.41630,500——
2023-11-09$50.39$50.88665,500——
2023-11-08$51.36$51.861,152,700——
2023-11-07$52.03$52.542,104,300——
2023-11-06$48.00$48.471,750,500——
2023-11-03$49.35$49.831,092,300——
2023-11-02$47.95$48.421,728,100——
2023-11-01$48.02$48.491,119,400——
2023-10-31$48.64$49.11643,200——
2023-10-30$48.45$48.92855,100——
2023-10-27$48.33$48.80667,900——
2023-10-26$48.72$49.20705,900——
2023-10-25$48.90$49.381,005,700——
2023-10-24$50.27$50.76923,700——
2023-10-23$49.74$50.23760,300——
2023-10-20$50.02$50.511,028,600——
2023-10-19$51.36$51.86865,300——
2023-10-18$53.08$53.60690,900——
2023-10-17$53.98$54.511,251,400——
2023-10-16$53.07$53.59791,200——
2023-10-13$52.38$52.891,101,500——
2023-10-12$53.07$53.591,591,800——
2023-10-11$53.71$54.231,078,000——
2023-10-10$52.89$53.411,352,000——
2023-10-09$52.95$53.47784,200——
2023-10-06$52.36$52.871,194,200——
2023-10-05$51.43$51.931,274,300——
2023-10-04$51.08$51.581,235,500——
2023-10-03$49.01$49.48860,400——
2023-10-02$49.95$50.44765,900——
2023-09-29$50.16$50.65954,400——
2023-09-28$50.01$50.50782,500——
2023-09-27$49.22$49.70864,200——
2023-09-26$48.33$48.80783,700——
2023-09-25$49.28$49.76577,900——
2023-09-22$48.82$49.301,007,700——
2023-09-21$48.13$48.60957,400——
2023-09-20$48.94$49.42644,600——
2023-09-19$48.94$49.421,087,100——
2023-09-18$50.02$50.511,016,300——
2023-09-15$49.54$50.023,323,500——
2023-09-14$49.40$49.88787,200——
2023-09-13$48.61$49.08651,900——
2023-09-12$48.26$48.73724,200——
2023-09-11$49.49$49.97617,500——
2023-09-08$49.02$49.50617,300——
2023-09-07$49.77$50.26880,800——
2023-09-06$50.16$50.65567,200——
2023-09-05$49.73$50.22830,500——
2023-09-01$50.18$50.67873,300——
2023-08-31$49.91$50.401,142,000——
2023-08-30$49.80$50.29776,900——
2023-08-29$49.15$49.63681,400——
2023-08-28$48.06$48.531,031,300——
2023-08-25$47.35$47.81566,500——
2023-08-24$46.54$46.99640,900——
2023-08-23$47.41$47.87566,500——
2023-08-22$46.52$46.97636,000——
2023-08-21$46.14$46.59893,400——
2023-08-18$45.91$46.361,095,800——
2023-08-17$45.44$45.88971,700——
2023-08-16$46.76$47.221,181,400——
2023-08-15$46.87$47.33701,700——
2023-08-14$47.19$47.651,031,200——
2023-08-11$46.76$47.171,533,700——
2023-08-10$47.92$48.341,327,300——
2023-08-09$47.85$48.271,410,900——
2023-08-08$50.65$51.091,178,700——
2023-08-07$51.04$51.481,456,500——
2023-08-04$51.67$52.12728,900——
2023-08-03$51.62$52.07802,800——
2023-08-02$51.79$52.24802,400——
2023-08-01$53.81$54.28613,200——
2023-07-31$53.88$54.35725,700——
2023-07-28$53.30$53.76650,400——
2023-07-27$52.78$53.24776,200——
2023-07-26$53.09$53.55533,200——
2023-07-25$53.75$54.22742,600——
2023-07-24$53.18$53.64691,800——
2023-07-21$53.87$54.34449,000——
2023-07-20$53.97$54.44794,500——
2023-07-19$53.94$54.41847,000——
2023-07-18$54.81$55.29486,300——
2023-07-17$55.10$55.58925,400——
2023-07-14$53.92$54.39489,700——
2023-07-13$54.20$54.67483,900——
2023-07-12$53.34$53.80606,100——
2023-07-11$53.08$53.54465,400——
2023-07-10$52.53$52.99533,500——
2023-07-07$51.47$51.92673,500——
2023-07-06$51.39$51.84986,900——
2023-07-05$52.54$53.001,122,900——
2023-07-03$53.13$53.59461,900——
2023-06-30$54.23$54.70968,200——
2023-06-29$53.15$53.61523,800——
2023-06-28$53.29$53.75850,900——
2023-06-27$52.72$53.18784,800——
2023-06-26$51.79$52.24640,400——
2023-06-23$51.72$52.172,438,400——
2023-06-22$52.59$53.05631,700——
2023-06-21$52.58$53.04700,600——
2023-06-20$53.00$53.46811,200——
2023-06-16$53.29$53.751,724,200——
2023-06-15$54.02$54.491,104,600——
2023-06-14$53.42$53.881,295,600——
2023-06-13$52.84$53.301,390,100——
2023-06-12$51.87$52.32933,600——
2023-06-09$50.64$51.081,047,100——
2023-06-08$50.06$50.49968,000——
2023-06-07$49.24$49.67967,300——
2023-06-06$50.22$50.61751,600——
2023-06-05$50.27$50.66919,400——
2023-06-02$49.96$50.341,831,000——
2023-06-01$49.39$49.771,144,300——
2023-05-31$48.78$49.153,922,300——
2023-05-30$48.49$48.861,398,700——
2023-05-26$47.82$48.19924,400——
2023-05-25$47.47$47.831,046,100——
2023-05-24$47.06$47.421,410,700——
2023-05-23$46.38$46.741,037,600——
2023-05-22$46.90$47.261,019,600——
2023-05-19$46.06$46.41614,400——
2023-05-18$46.58$46.94639,600——
2023-05-17$45.65$46.00691,900——
2023-05-16$45.48$45.83901,400——
2023-05-15$45.83$46.18657,900——
2023-05-12$45.07$45.42754,900——
2023-05-11$45.22$45.571,317,800——
2023-05-10$45.89$46.241,459,400——
2023-05-09$46.31$46.672,748,200——
2023-05-08$42.07$42.391,487,100——
2023-05-05$42.60$42.93942,700——
2023-05-04$42.24$42.56508,100——
2023-05-03$42.57$42.90783,200——
2023-05-02$41.51$41.831,009,600——
2023-05-01$42.78$43.11613,700——
2023-04-28$42.56$42.89785,700——
2023-04-27$42.18$42.50717,000——
2023-04-26$41.38$41.70735,200——
2023-04-25$40.89$41.20644,800——
2023-04-24$42.20$42.52429,600——
2023-04-21$42.65$42.98409,900——
2023-04-20$42.35$42.68796,200——
2023-04-19$43.23$43.56650,600——
2023-04-18$43.55$43.88697,700——
2023-04-17$42.72$43.05413,100——
2023-04-14$42.50$42.83286,800——
2023-04-13$42.58$42.91513,200——
2023-04-12$41.71$42.03710,500——
2023-04-11$41.83$42.15404,100——
2023-04-10$42.01$42.33359,000——
2023-04-06$41.76$42.08549,000——
2023-04-05$41.86$42.18535,700——
2023-04-04$42.59$42.92526,900——
2023-04-03$43.28$43.61711,600——
2023-03-31$42.99$43.321,367,800——
2023-03-30$42.27$42.59512,500——
2023-03-29$42.17$42.49635,100——
2023-03-28$41.49$41.81546,900——
2023-03-27$41.49$41.81704,400——
2023-03-24$41.43$41.75531,400——
2023-03-23$41.27$41.59592,700——
2023-03-22$40.44$40.75779,500——
2023-03-21$41.84$42.16616,300——
2023-03-20$41.28$41.60974,300——
2023-03-17$40.98$41.291,042,600——
2023-03-16$40.99$41.30799,500——
2023-03-15$40.32$40.63897,700——
2023-03-14$40.00$40.31912,300——
2023-03-13$38.92$39.22911,600——
2023-03-10$38.28$38.57769,800——
2023-03-09$39.56$39.86814,400——
2023-03-08$39.98$40.29824,000——
2023-03-07$40.01$40.32908,500——
2023-03-06$40.98$41.29857,600——
2023-03-03$42.48$42.81954,300——
2023-03-02$41.71$42.031,415,900——
2023-03-01$39.86$40.17950,700——
2023-02-28$40.46$40.771,385,800——
2023-02-27$39.21$39.51811,500——
2023-02-24$39.49$39.79551,100——
2023-02-23$40.87$41.18511,400——
2023-02-22$40.01$40.32582,300——
2023-02-21$40.01$40.32644,100——
2023-02-17$40.89$41.20656,800——
2023-02-16$40.98$41.24503,000——
2023-02-15$41.70$41.97343,800——
2023-02-14$40.95$41.21658,700——
2023-02-13$39.29$39.54708,400——
2023-02-10$39.10$39.35505,900——
2023-02-09$40.26$40.52716,000——
2023-02-08$40.56$40.82467,200——
2023-02-07$41.54$41.81545,800——
2023-02-06$40.91$41.17524,200——
2023-02-03$41.38$41.65902,600——
2023-02-02$42.27$42.541,313,700——
2023-02-01$40.59$40.85932,300——
2023-01-31$39.05$39.30562,700——
2023-01-30$38.80$39.05675,500——
2023-01-27$39.16$39.41816,700——
2023-01-26$38.59$38.84581,400——
2023-01-25$38.06$38.31550,900——
2023-01-24$38.32$38.57542,400——
2023-01-23$38.89$39.14649,300——
2023-01-20$38.30$38.55503,100——
2023-01-19$37.10$37.34479,200——
2023-01-18$37.77$38.01583,800——
2023-01-17$38.14$38.39602,800——
2023-01-13$37.98$38.22497,100——
2023-01-12$37.66$37.90582,800——
2023-01-11$38.20$38.45844,800——
2023-01-10$37.24$37.48664,300——
2023-01-09$36.43$36.661,122,500——
2023-01-06$35.41$35.64885,200——
2023-01-05$34.70$34.921,299,300——
2023-01-04$36.82$37.06513,800——
2023-01-03$36.73$36.97792,800——