Bentley Systems, Incorporated - Class B Common Stock (BSY)

Last Price31.28

Change+1.39 (4.65%)

NASDAQ· Last Trade: Jul 1st, 7:35 PM EDT

Historical Prices For Bentley Systems, Incorporated - Class B Common Stock (BSY)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	30.45	31.86	30.45	31.28	3,336,742	31.28
6/30/2026	29.51	30.00	29.25	29.89	4,384,053	29.89
6/29/2026	30.50	30.59	29.30	29.72	2,430,759	29.72
6/26/2026	28.64	30.15	28.64	30.00	7,630,610	30.00
6/25/2026	28.31	29.20	28.08	28.71	4,199,942	28.71
6/24/2026	28.28	29.05	28.17	28.66	4,631,219	28.66
6/23/2026	29.37	29.65	28.37	28.42	3,493,859	28.42
6/22/2026	28.94	29.37	28.42	28.87	3,533,509	28.87
6/18/2026	29.24	29.54	28.41	29.38	7,243,926	29.38
6/17/2026	29.73	30.59	29.23	29.34	4,153,721	29.34
6/16/2026	30.41	30.95	29.88	30.17	3,743,358	30.17
6/15/2026	30.65	31.26	30.32	30.53	4,132,928	30.53
6/12/2026	30.43	30.99	29.45	30.67	5,975,118	30.67
6/11/2026	32.24	32.38	30.28	30.57	2,690,898	30.57
6/10/2026	32.35	33.36	32.23	32.45	1,749,801	32.45
6/09/2026	32.53	33.31	32.21	33.11	2,115,021	33.11
6/08/2026	32.71	33.52	32.31	33.02	3,351,306	33.02
6/05/2026	33.11	33.55	32.22	32.93	2,596,943	32.93
6/04/2026	33.36	33.95	32.96	33.06	2,565,242	33.06
6/03/2026	33.76	33.76	32.35	32.62	2,183,040	32.62
6/02/2026	34.14	34.42	33.11	34.00	2,645,558	34.00
6/01/2026	33.78	35.34	33.13	35.24	3,239,848	35.17
5/29/2026	32.14	32.74	31.65	32.64	3,022,169	32.58
5/28/2026	32.05	32.55	31.75	32.20	2,452,202	32.14
5/27/2026	32.50	33.09	32.01	32.06	2,198,035	32.00
5/26/2026	32.66	33.11	32.48	32.74	2,641,600	32.67
5/22/2026	33.55	34.30	32.82	33.16	1,898,275	33.09
5/21/2026	32.70	33.41	32.27	33.34	2,355,800	33.27
5/20/2026	32.74	33.55	31.87	33.34	2,499,081	33.27
5/19/2026	33.82	34.20	32.92	33.01	3,014,752	32.94
5/18/2026	32.25	33.49	32.02	33.31	3,353,887	33.24
5/15/2026	32.22	32.68	31.94	32.07	2,704,636	32.01
5/14/2026	31.35	32.13	30.82	31.74	3,158,863	31.68
5/13/2026	32.07	32.41	30.52	31.25	3,419,646	31.19
5/12/2026	33.37	33.37	32.47	32.67	4,799,347	32.61
5/11/2026	32.50	32.78	31.92	32.64	3,651,847	32.58
5/08/2026	34.01	34.13	32.50	32.76	2,714,289	32.69
5/07/2026	32.17	34.61	32.02	33.62	2,761,891	33.55
5/06/2026	33.05	33.57	32.00	32.07	3,217,381	32.01
5/05/2026	33.43	33.53	32.63	33.15	1,953,681	33.08
5/04/2026	33.57	34.39	33.50	33.60	1,967,448	33.53
5/01/2026	33.34	34.05	32.99	33.56	1,655,735	33.49
4/30/2026	32.46	32.72	31.86	32.62	1,678,954	32.56
4/29/2026	32.09	32.84	31.88	32.84	1,690,086	32.77
4/28/2026	33.17	33.59	32.27	32.32	1,462,257	32.26
4/27/2026	33.24	33.72	32.79	32.83	1,114,257	32.76
4/24/2026	32.65	33.48	32.40	33.44	1,736,318	33.37
4/23/2026	34.49	34.73	32.12	32.65	2,359,150	32.59
4/22/2026	35.40	35.48	34.71	35.22	1,659,221	35.15
4/21/2026	35.23	36.13	34.88	35.00	1,822,534	34.93
4/20/2026	34.84	35.49	34.77	35.21	1,583,028	35.14
4/17/2026	35.17	35.57	34.66	35.08	2,009,265	35.01
4/16/2026	34.94	35.09	34.35	34.65	1,603,563	34.58
4/15/2026	33.65	34.48	33.53	34.05	1,568,573	33.98
4/14/2026	33.19	33.68	32.79	33.23	2,308,102	33.16
4/13/2026	31.38	33.00	31.29	32.82	3,070,557	32.75
4/10/2026	33.32	33.62	30.83	31.30	2,723,355	31.24
4/09/2026	34.63	34.82	33.05	33.45	3,284,061	33.38
4/08/2026	35.24	35.83	34.77	35.03	2,954,068	34.96
4/07/2026	34.88	35.13	34.30	34.35	1,178,164	34.28
4/06/2026	34.52	35.17	34.27	35.09	1,632,535	35.02
4/02/2026	34.41	35.20	33.68	34.60	2,423,435	34.53