5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+15.83%
3 MONTH PERFORMANCE
+13.67%
6 MONTH PERFORMANCE
+5.81%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-30.24%
Bentley Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $36.84 | $36.09 (-2.04%) | $37.10 | $35.77 | 279.47 K | |
| 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 |
| 07/07/2026 | $33.37 | $32.44 (-2.79%) | $33.75 | $32.41 | 2.80 M | $10.14 B |
| 07/06/2026 | $31.79 | $32.60 (2.55%) | $32.80 | $31.41 | 3.13 M | $10.19 B |
| 07/02/2026 | $31.15 | $32.26 (3.56%) | $32.51 | $31.11 | 3.93 M | $10.08 B |
| 07/01/2026 | $30.46 | $31.28 (2.69%) | $31.86 | $30.45 | 3.34 M | $9.78 B |
| 06/30/2026 | $29.51 | $29.89 (1.29%) | $30.01 | $29.25 | 4.38 M | $9.34 B |
| 06/29/2026 | $30.50 | $29.72 (-2.56%) | $30.59 | $29.30 | 2.43 M | $9.29 B |
| 06/26/2026 | $28.64 | $30.00 (4.75%) | $30.15 | $28.64 | 7.63 M | $9.38 B |
| 06/25/2026 | $28.31 | $28.71 (1.41%) | $29.20 | $28.08 | 4.20 M | $8.97 B |
| 06/24/2026 | $28.28 | $28.66 (1.34%) | $29.05 | $28.17 | 4.63 M | $8.96 B |
| 06/23/2026 | $29.37 | $28.42 (-3.23%) | $29.65 | $28.37 | 3.49 M | $8.88 B |
| 06/22/2026 | $28.94 | $28.87 (-0.24%) | $29.37 | $28.42 | 3.53 M | $9.02 B |
| 06/18/2026 | $29.24 | $29.38 (0.48%) | $29.54 | $28.42 | 7.24 M | $9.18 B |
| 06/17/2026 | $29.73 | $29.34 (-1.31%) | $30.60 | $29.23 | 4.15 M | $9.17 B |
| 06/16/2026 | $30.41 | $30.17 (-0.79%) | $30.95 | $29.88 | 3.74 M | $9.43 B |
| 06/15/2026 | $30.65 | $30.53 (-0.39%) | $31.26 | $30.32 | 4.13 M | $9.54 B |
| 06/12/2026 | $30.43 | $30.67 (0.79%) | $30.99 | $29.45 | 5.98 M | $9.59 B |
| 06/11/2026 | $32.24 | $30.57 (-5.18%) | $32.38 | $30.28 | 2.69 M | $9.56 B |
| 06/10/2026 | $32.35 | $32.45 (0.31%) | $33.36 | $32.23 | 1.75 M | $10.14 B |
| 06/09/2026 | $32.53 | $33.11 (1.78%) | $33.31 | $32.21 | 2.12 M | $10.35 B |
| 06/08/2026 | $32.71 | $33.02 (0.95%) | $33.52 | $32.32 | 3.35 M | $10.32 B |
| 06/05/2026 | $33.11 | $32.93 (-0.54%) | $33.55 | $32.22 | 2.60 M | $10.29 B |
| 06/04/2026 | $33.36 | $33.06 (-0.9%) | $33.96 | $32.96 | 2.57 M | $10.33 B |
| 06/03/2026 | $33.76 | $32.62 (-3.38%) | $33.76 | $32.35 | 2.18 M | $10.20 B |
| 06/02/2026 | $34.14 | $34.00 (-0.41%) | $34.42 | $33.11 | 2.65 M | $10.63 B |
| 06/01/2026 | $33.78 | $35.24 (4.32%) | $35.34 | $33.13 | 3.24 M | $11.02 B |
| 05/29/2026 | $32.14 | $32.64 (1.56%) | $32.74 | $31.65 | 3.02 M | $10.20 B |
| 05/28/2026 | $32.05 | $32.20 (0.47%) | $32.55 | $31.75 | 2.45 M | $10.07 B |
| 05/27/2026 | $32.50 | $32.06 (-1.35%) | $33.10 | $32.01 | 2.20 M | $10.02 B |
| 05/26/2026 | $32.66 | $32.74 (0.24%) | $33.11 | $32.48 | 2.64 M | $10.23 B |
| 05/22/2026 | $33.55 | $33.16 (-1.16%) | $34.30 | $32.82 | 1.90 M | $10.37 B |
| 05/21/2026 | $32.70 | $33.34 (1.96%) | $33.41 | $32.27 | 2.36 M | $10.42 B |
| 05/20/2026 | $32.74 | $33.34 (1.83%) | $33.55 | $31.87 | 2.50 M | $10.42 B |
| 05/19/2026 | $33.82 | $33.01 (-2.4%) | $34.21 | $32.92 | 3.01 M | $10.32 B |
| 05/18/2026 | $32.25 | $33.31 (3.29%) | $33.49 | $32.02 | 3.35 M | $10.41 B |
| 05/15/2026 | $32.22 | $32.07 (-0.47%) | $32.68 | $31.94 | 2.70 M | $10.02 B |
| 05/14/2026 | $31.35 | $31.74 (1.24%) | $32.13 | $30.82 | 3.16 M | $9.92 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.
