Bentley Systems Inc (BSY) Historical Stock Data
43.19 ↑0.72 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSY is down -0.68% a day on average. There have been 11 days where Bentley Systems Inc closed green and 19 days where BSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.52 | 43.19 | ↑$0.67 (1.58%) | 42.32 | 43.34 | 1.82M |
| 2025-12-04 | 42.89 | 42.47 | ↓$0.42 (-0.98%) | 42.23 | 42.89 | 1.29M |
| 2025-12-03 | 42.35 | 42.62 | ↑$0.27 (0.64%) | 42.18 | 42.78 | 1.14M |
| 2025-12-02 | 42.12 | 42.41 | ↑$0.29 (0.69%) | 41.78 | 42.93 | 2.17M |
| 2025-12-01 | 41.55 | 41.85 | ↑$0.30 (0.72%) | 41.20 | 42.32 | 1.74M |
| 2025-11-28 | 41.26 | 41.96 | ↑$0.70 (1.70%) | 41.26 | 42.32 | 1.05M |
| 2025-11-26 | 41.32 | 41.12 | ↓$0.20 (-0.48%) | 40.80 | 41.61 | 1.30M |
| 2025-11-25 | 41.28 | 41.24 | ↓$0.04 (-0.10%) | 40.95 | 41.74 | 1.70M |
| 2025-11-24 | 42.02 | 41.09 | ↓$0.93 (-2.21%) | 40.59 | 42.02 | 2.68M |
| 2025-11-21 | 40.10 | 41.16 | ↑$1.06 (2.64%) | 39.96 | 41.71 | 2.33M |
| 2025-11-20 | 41.60 | 40.08 | ↓$1.52 (-3.65%) | 39.84 | 41.60 | 2.31M |
| 2025-11-19 | 41.48 | 40.52 | ↓$0.96 (-2.31%) | 40.45 | 41.57 | 1.30M |
| 2025-11-18 | 41.75 | 41.54 | ↓$0.21 (-0.50%) | 41.17 | 42.08 | 1.70M |
| 2025-11-17 | 43.02 | 41.84 | ↓$1.18 (-2.74%) | 41.53 | 43.36 | 1.76M |
| 2025-11-14 | 42.92 | 43.17 | ↑$0.25 (0.58%) | 42.61 | 43.75 | 1.70M |
| 2025-11-13 | 44.13 | 43.29 | ↓$0.84 (-1.90%) | 43.23 | 44.35 | 3.81M |
| 2025-11-12 | 45.00 | 44.38 | ↓$0.62 (-1.38%) | 44.16 | 45.19 | 4.17M |
| 2025-11-11 | 46.18 | 44.97 | ↓$1.21 (-2.62%) | 44.75 | 46.35 | 1.98M |
| 2025-11-10 | 46.83 | 46.32 | ↓$0.51 (-1.09%) | 45.72 | 46.86 | 1.89M |
| 2025-11-07 | 46.00 | 46.71 | ↑$0.71 (1.54%) | 45.65 | 46.82 | 3M |
| 2025-11-06 | 47.76 | 46.43 | ↓$1.33 (-2.78%) | 46.35 | 48.38 | 2.59M |
| 2025-11-05 | 50.52 | 48.48 | ↓$2.04 (-4.04%) | 46.37 | 50.52 | 3.46M |
| 2025-11-04 | 49.79 | 48.95 | ↓$0.84 (-1.69%) | 48.88 | 49.99 | 1.76M |
| 2025-11-03 | 50.54 | 50.29 | ↓$0.25 (-0.49%) | 49.96 | 50.80 | 1.95M |
| 2025-10-31 | 50.44 | 50.83 | ↑$0.39 (0.77%) | 50.21 | 50.87 | 1.65M |
| 2025-10-30 | 50.17 | 50.33 | ↑$0.16 (0.32%) | 50.06 | 51.23 | 1.31M |
| 2025-10-29 | 51.40 | 50.49 | ↓$0.91 (-1.77%) | 50.17 | 51.40 | 1.21M |
| 2025-10-28 | 52.18 | 51.61 | ↓$0.57 (-1.09%) | 51.46 | 52.25 | 0.92M |
| 2025-10-27 | 51.93 | 52.20 | ↑$0.27 (0.52%) | 51.47 | 52.26 | 1.32M |
| 2025-10-24 | 51.80 | 51.73 | ↓$0.07 (-0.14%) | 51.45 | 52.39 | 0.91M |
Create an account or log in to view more rows.
$BSY super bullish
$BSY the bulls in here
$BSY you wanna be a successful trader close your trades green
$BSY what happens?
$BSY what happened
$BSY day trade is ok to buy here but sell later
$BSY yeeeeeee haw
$BSY green is good
$BSY just added more
$BSY when's the offering?