Bentley Systems Inc (BSY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +16.9% vs the 50-day and +19.3% vs the 200-day average, 19.7% below the 52-week high and +45.7% off the 52-week low; a golden cross printed 10 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Bentley Systems Inc trades 16.9% above its 50-day and 19.3% above its 200-day moving average. (as of 2026-10-30)

Bentley Systems sells software used to design, build and operate infrastructure such as roads, bridges, rail, utilities and buildings, marketed under names including MicroStation and OpenRoads, alongside cloud platforms ProjectWise, SYNCHRO and AssetWise that let engineers model and manage physical assets digitally. Its customers are civil, structural and geotechnical engineers, contractors, fabricators and asset operators.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BSY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.97	40.95	39.44	40.90	+3.14%	4,305,966
2026-10-29	38.70	39.69	38.38	39.66	+0.57%	1,855,300
2026-10-28	39.08	39.59	38.88	39.43	+0.28%	1,646,800
2026-10-27	39.43	39.74	38.76	39.32	-1.31%	1,745,100
2026-10-26	39.70	40.20	39.45	39.84	+0.35%	1,786,600
2026-10-23	39.23	40.01	39.21	39.70	+0.74%	2,423,100
2026-10-22	38.69	39.68	38.52	39.41	+2.74%	3,107,100
2026-10-21	37.96	38.72	37.73	38.36	+0.60%	3,515,000
2026-10-20	36.98	38.40	36.65	38.13	+3.81%	2,927,100
2026-10-19	35.22	36.85	35.11	36.73	+3.85%	1,864,900
2026-10-16	36.77	36.86	35.10	35.37	-2.37%	1,661,400
2026-10-15	35.15	36.48	35.15	36.23	+3.25%	3,427,700
2026-10-14	34.93	35.42	34.67	35.09	+0.09%	1,526,100
2026-10-13	35.26	35.86	35.05	35.06	-0.26%	1,486,500
2026-10-12	35.32	35.68	35.03	35.15	+0.51%	1,603,200
2026-10-09	34.98	35.35	34.80	34.97	+0.43%	1,589,300
2026-10-08	35.47	35.47	34.22	34.82	-0.94%	2,262,300
2026-10-07	35.98	35.98	34.73	35.15	-2.28%	2,384,400
2026-10-06	34.92	36.30	34.54	35.97	+3.51%	3,386,400
2026-10-05	33.61	35.45	33.27	34.75	+7.82%	4,248,300
2026-10-02	32.97	33.00	32.13	32.23	-1.59%	1,574,800
2026-10-01	32.68	33.00	32.16	32.75	+2.50%	1,959,100
2026-09-30	31.04	32.11	30.95	31.95	+2.67%	1,787,300
2026-09-29	31.30	31.68	30.75	31.12	-0.54%	3,225,800
2026-09-28	31.00	31.32	30.36	31.29	-0.48%	2,217,100
2026-09-25	31.72	32.18	31.38	31.44	-1.44%	1,889,200
2026-09-24	32.80	32.80	31.71	31.90	-2.51%	1,678,000
2026-09-23	31.89	33.05	31.63	32.72	+2.70%	3,108,300
2026-09-22	32.51	32.70	31.40	31.86	-0.31%	2,650,500
2026-09-21	32.52	32.88	31.87	31.96	-1.90%	3,017,100
2026-09-18	31.50	32.82	31.19	32.58	+3.72%	9,465,600
2026-09-17	31.01	31.44	30.70	31.41	+1.00%	1,779,000
2026-09-16	31.65	31.74	30.66	31.10	-2.45%	2,832,800
2026-09-15	31.65	32.10	31.24	31.88	+0.57%	4,187,500
2026-09-14	31.88	32.34	31.50	31.70	+2.36%	2,423,923
2026-09-11	30.97	31.27	30.61	30.97	-0.10%	1,829,800
2026-09-10	32.01	32.31	30.87	31.00	-3.16%	2,551,800
2026-09-09	32.73	32.86	31.61	32.01	-2.53%	2,310,000
2026-09-08	33.32	33.68	32.50	32.84	-2.58%	2,468,700
2026-09-04	35.24	35.27	33.06	33.71	-5.28%	2,634,800
2026-09-03	35.70	36.49	35.45	35.59	+1.34%	1,544,700
2026-09-02	35.56	35.84	34.98	35.12	-1.40%	1,151,900
2026-09-01	36.31	36.67	35.52	35.62	-3.07%	1,590,100
2026-08-31	37.10	37.41	36.73	36.75	-1.47%	2,119,500
2026-08-28	37.48	38.00	36.95	37.30	-0.82%	2,429,800
2026-08-27	37.48	38.43	37.36	37.61	+1.81%	2,502,300
2026-08-26	36.24	37.31	36.24	36.94	+0.11%	1,656,400
2026-08-25	37.08	37.79	36.57	36.90	-2.07%	2,055,300
2026-08-24	37.15	37.95	36.82	37.68	+1.62%	2,091,300
2026-08-21	36.40	37.33	35.80	37.08	+1.87%	1,658,700
2026-08-20	35.94	36.52	35.19	36.40	+1.34%	2,343,400
2026-08-19	34.71	36.35	34.59	35.92	+3.70%	2,483,500
2026-08-18	35.19	35.56	34.56	34.64	-0.29%	1,564,400
2026-08-17	35.54	35.78	34.63	34.74	-4.14%	1,829,400
2026-08-14	36.84	37.10	35.77	36.24	-0.88%	2,739,200
2026-08-13	35.78	36.98	34.34	36.56	+2.32%	3,143,200
2026-08-12	36.23	36.65	35.34	35.73	-1.43%	2,840,200
2026-08-11	34.95	36.27	34.89	36.25	+2.66%	3,064,300
2026-08-10	35.03	35.88	34.75	35.31	+0.28%	2,017,900
2026-08-07	36.05	36.28	34.91	35.21	-0.42%	3,055,600
2026-08-06	34.02	35.82	33.81	35.36	-1.89%	3,620,200
2026-08-05	36.31	36.53	35.22	36.04	-0.11%	2,613,400
2026-08-04	35.40	36.19	35.36	36.08	+0.53%	3,477,500
2026-08-03	36.13	36.69	34.26	35.89	+1.27%	2,807,800
2026-07-31	34.63	35.59	34.10	35.44	+0.65%	2,539,200
2026-07-30	36.15	36.15	34.78	35.21	-4.73%	2,577,400
2026-07-29	36.19	37.26	35.90	36.96	+3.13%	4,858,600
2026-07-28	34.21	36.22	34.00	35.84	+6.32%	3,817,900
2026-07-27	31.97	33.99	31.87	33.71	+7.36%	3,340,800
2026-07-24	30.41	31.49	30.41	31.40	+4.25%	2,412,000
2026-07-23	29.91	30.39	29.53	30.12	+1.28%	3,076,000
2026-07-22	31.36	31.45	29.45	29.74	-4.86%	2,006,700
2026-07-21	31.55	32.25	31.18	31.26	-3.37%	1,578,600
2026-07-20	31.98	32.91	31.64	32.35	+0.03%	2,114,900
2026-07-17	32.68	33.42	32.14	32.34	-2.33%	3,056,600
2026-07-16	32.00	33.32	31.60	33.11	+4.98%	2,348,100
2026-07-15	31.50	32.71	31.20	31.54	+1.25%	2,850,800
2026-07-14	30.63	31.98	30.51	31.15	-1.89%	2,765,200
2026-07-13	31.72	32.43	31.51	31.75	+0.25%	1,874,400
2026-07-10	32.40	32.44	31.18	31.67	+0.19%	1,378,000
2026-07-09	30.83	31.77	30.57	31.61	-0.13%	2,191,400
2026-07-08	32.09	32.09	31.49	31.65	-2.44%	2,308,700
2026-07-07	33.37	33.75	32.41	32.44	-0.49%	2,798,400
2026-07-06	31.79	32.80	31.41	32.60	+1.05%	3,125,500
2026-07-02	31.15	32.51	31.11	32.26	+3.13%	3,927,100
2026-07-01	30.45	31.86	30.45	31.28	+4.65%	3,336,700
2026-06-30	29.51	30.00	29.25	29.89	+0.57%	4,384,100
2026-06-29	30.50	30.59	29.30	29.72	-0.93%	2,430,800
2026-06-26	28.64	30.15	28.64	30.00	+4.49%	7,630,600
2026-06-25	28.31	29.20	28.08	28.71	+0.17%	4,199,900
2026-06-24	28.28	29.05	28.17	28.66	+0.84%	4,631,000
2026-06-23	29.37	29.65	28.37	28.42	-1.56%	3,493,800
2026-06-22	28.94	29.37	28.42	28.87	-1.74%	3,533,500
2026-06-18	29.24	29.54	28.41	29.38	+0.14%	7,243,800
2026-06-17	29.73	30.59	29.23	29.34	-2.75%	4,153,700
2026-06-16	30.41	30.95	29.88	30.17	-1.18%	3,743,300
2026-06-15	30.65	31.26	30.32	30.53	-0.46%	4,132,900
2026-06-12	30.43	30.99	29.45	30.67	+0.33%	5,975,100
2026-06-11	32.23	32.38	30.28	30.57	-5.79%	2,690,900
2026-06-10	32.35	33.36	32.23	32.45	-1.99%	1,750,400
2026-06-09	32.53	33.31	32.21	33.11	+0.27%	2,115,000
2026-06-08	32.71	33.52	32.31	33.02	+0.27%	3,351,000
2026-06-05	33.11	33.55	32.22	32.93	-0.39%	2,596,900
2026-06-04	33.36	33.95	32.96	33.06	+1.35%	2,565,200
2026-06-03	33.76	33.76	32.35	32.62	-4.06%	2,183,000
2026-06-02	34.14	34.42	33.11	34.00	-3.52%	2,646,400
2026-06-01	33.78	35.34	33.13	35.24	+7.97%	3,239,500
2026-05-29	32.14	32.74	31.65	32.64	+1.37%	3,022,200
2026-05-28	32.05	32.55	31.75	32.20	+0.44%	2,452,200
2026-05-27	32.50	33.09	32.01	32.06	-2.08%	2,198,000
2026-05-26	32.66	33.11	32.48	32.74	-1.27%	2,641,600
2026-05-22	33.55	34.30	32.82	33.16	-0.54%	1,898,300
2026-05-21	32.70	33.41	32.27	33.34	+0.00%	2,355,800
2026-05-20	32.74	33.55	31.87	33.34	+1.00%	2,499,100
2026-05-19	33.82	34.20	32.92	33.01	-0.90%	3,014,800
2026-05-18	32.25	33.49	32.02	33.31	+3.87%	3,353,600
2026-05-15	32.22	32.68	31.94	32.07	+1.04%	2,704,600
2026-05-14	31.35	32.13	30.82	31.74	+1.57%	3,159,400
2026-05-13	32.07	32.41	30.52	31.25	-4.35%	3,419,600
2026-05-12	33.37	33.37	32.47	32.67	+0.09%	4,799,400
2026-05-11	32.50	32.78	31.92	32.64	-0.37%	3,651,800
2026-05-08	34.01	34.13	32.50	32.76	-2.56%	2,714,300
2026-05-07	32.16	34.61	32.02	33.62	+4.83%	2,763,700
2026-05-06	33.05	33.57	32.00	32.07	-3.26%	3,217,700
2026-05-05	33.43	33.53	32.63	33.15	-1.34%	1,953,700
2026-05-04	33.57	34.39	33.50	33.60	+0.12%	1,967,400
2026-05-01	33.34	34.05	32.99	33.56	+2.88%	1,655,600
2026-04-30	32.46	32.72	31.86	32.62	-0.67%	1,679,000
2026-04-29	32.09	32.84	31.88	32.84	+1.61%	1,690,100
2026-04-28	33.17	33.59	32.27	32.32	-1.55%	1,462,300
2026-04-27	33.24	33.72	32.79	32.83	-1.82%	1,114,300
2026-04-24	32.65	33.48	32.40	33.44	+2.42%	1,736,200
2026-04-23	34.49	34.73	32.12	32.65	-7.30%	2,359,100
2026-04-22	35.40	35.48	34.71	35.22	+0.63%	1,658,900
2026-04-21	35.23	36.13	34.88	35.00	-0.60%	1,822,500
2026-04-20	34.84	35.49	34.77	35.21	+0.37%	1,583,000
2026-04-17	35.17	35.57	34.66	35.08	+1.24%	2,009,300
2026-04-16	34.94	35.09	34.35	34.65	+1.76%	1,603,300
2026-04-15	33.65	34.48	33.53	34.05	+2.47%	1,568,600
2026-04-14	33.19	33.68	32.79	33.23	+1.25%	2,308,100
2026-04-13	31.38	33.00	31.29	32.82	+4.86%	3,070,500
2026-04-10	33.32	33.62	30.83	31.30	-6.43%	2,723,300
2026-04-09	34.63	34.82	33.05	33.45	-4.51%	3,288,900
2026-04-08	35.24	35.83	34.77	35.03	+1.98%	2,954,000
2026-04-07	34.88	35.13	34.30	34.35	-2.11%	1,177,900
2026-04-06	34.52	35.17	34.27	35.09	+1.42%	1,632,500
2026-04-02	34.41	35.20	33.68	34.60	+1.17%	2,423,400
2026-04-01	35.12	35.33	33.93	34.20	-2.62%	1,863,700
2026-03-31	34.66	35.59	34.30	35.12	+1.56%	2,510,800
2026-03-30	34.85	35.43	34.54	34.58	-0.52%	2,417,100
2026-03-27	35.54	35.80	34.47	34.76	-3.98%	3,856,100
2026-03-26	34.89	36.32	34.43	36.20	+3.16%	4,245,400
2026-03-25	37.54	37.92	34.95	35.09	-5.52%	2,958,400
2026-03-24	37.98	38.08	36.64	37.14	-2.85%	2,736,400
2026-03-23	37.99	38.59	37.73	38.23	+1.00%	2,177,500
2026-03-20	37.46	38.32	37.05	37.85	-0.11%	3,889,900
2026-03-19	37.08	38.07	37.01	37.89	+2.07%	2,322,300
2026-03-18	37.53	37.84	37.04	37.12	-2.01%	2,615,000
2026-03-17	37.95	38.95	37.80	37.88	-0.47%	1,936,700
2026-03-16	38.19	38.49	37.73	38.06	-0.34%	2,674,200
2026-03-13	38.73	38.73	37.44	38.19	-0.65%	1,868,700
2026-03-12	38.65	39.68	38.42	38.44	-0.57%	3,512,900
2026-03-11	39.36	39.60	38.16	38.66	-0.80%	1,908,600
2026-03-10	40.08	40.09	38.59	38.97	-3.11%	2,189,600
2026-03-09	39.64	40.36	38.92	40.22	+1.08%	2,596,500
2026-03-06	39.58	39.94	39.16	39.79	+0.71%	3,037,200
2026-03-05	38.87	39.59	38.58	39.51	+1.65%	3,973,600
2026-03-04	38.59	39.04	38.26	38.87	+0.28%	3,027,700
2026-03-03	37.56	38.79	37.26	38.76	+1.65%	3,149,900
2026-03-02	36.34	38.22	36.12	38.13	+4.32%	4,349,600
2026-02-27	36.10	37.09	35.17	36.55	-1.32%	17,745,000
2026-02-26	35.62	37.08	34.11	37.04	+14.04%	6,894,400
2026-02-25	32.36	33.08	32.00	32.48	+0.43%	4,163,300
2026-02-24	32.37	33.20	32.01	32.34	+0.43%	2,891,300
2026-02-23	33.28	33.62	32.16	32.20	-4.85%	3,040,300
2026-02-20	34.17	34.89	33.55	33.84	-0.97%	3,182,900
2026-02-19	34.24	34.52	33.70	34.17	-0.20%	2,743,000
2026-02-18	33.45	34.30	32.84	34.24	+2.88%	3,708,200
2026-02-17	33.98	34.23	32.86	33.28	-2.40%	4,208,900
2026-02-13	34.32	35.04	34.02	34.10	+0.00%	3,774,300
2026-02-12	33.83	34.94	33.41	34.10	+0.53%	7,329,000
2026-02-11	34.16	34.55	33.63	33.92	-2.47%	6,121,500
2026-02-10	34.47	35.08	34.27	34.78	+0.99%	2,448,000
2026-02-09	33.17	34.50	32.91	34.44	+3.83%	2,273,900
2026-02-06	32.56	33.25	31.94	33.17	+3.62%	3,930,600
2026-02-05	32.88	33.53	31.71	32.01	-2.26%	4,069,500
2026-02-04	31.21	33.42	30.96	32.75	+3.02%	3,252,200
2026-02-03	33.72	33.78	31.71	31.79	-7.16%	2,557,500
2026-02-02	35.07	35.32	34.16	34.24	-2.51%	2,612,500
2026-01-30	34.86	35.51	34.73	35.12	+0.14%	2,303,800
2026-01-29	36.75	36.75	34.49	35.07	-6.10%	3,453,900
2026-01-28	37.39	37.85	37.18	37.35	+0.51%	1,747,000
2026-01-27	38.39	38.47	37.10	37.16	-3.68%	1,719,100
2026-01-26	38.89	39.08	38.53	38.58	-0.67%	1,422,500
2026-01-23	39.38	39.73	38.55	38.84	-0.92%	1,902,500
2026-01-22	39.02	39.63	38.59	39.20	+2.89%	1,956,400
2026-01-21	38.18	38.40	37.55	38.10	-0.03%	2,571,000
2026-01-20	38.64	39.02	38.03	38.11	-2.63%	2,099,100
2026-01-16	39.06	39.68	38.95	39.14	+0.18%	2,036,100
2026-01-15	39.59	39.59	38.73	39.07	-0.66%	2,297,500
2026-01-14	39.43	40.05	39.19	39.33	-0.33%	2,302,700
2026-01-13	39.77	40.15	39.30	39.46	-1.69%	1,754,600
2026-01-12	40.03	40.66	39.51	40.14	+0.02%	2,194,200
2026-01-09	39.91	40.63	39.57	40.13	+0.58%	1,574,700
2026-01-08	39.55	39.94	39.18	39.90	+0.53%	3,129,600
2026-01-07	39.54	39.78	39.26	39.69	+0.68%	2,025,800
2026-01-06	37.99	39.63	37.93	39.42	+3.55%	2,952,700
2026-01-05	38.05	39.00	37.85	38.07	-0.21%	2,585,500
2026-01-02	38.26	38.51	37.70	38.15	-0.04%	2,125,300
2025-12-31	38.58	38.73	38.10	38.16	-1.33%	1,213,100
2025-12-30	39.00	39.11	38.58	38.68	-1.02%	1,360,500
2025-12-29	38.91	39.28	38.61	39.08	+0.21%	2,132,000
2025-12-26	38.92	39.08	38.64	39.00	+0.23%	1,148,400
2025-12-24	39.16	39.22	38.62	38.91	-0.64%	771,500
2025-12-23	39.86	39.98	39.02	39.16	-2.05%	1,569,300
2025-12-22	39.94	40.43	39.78	39.98	+0.58%	1,636,500
2025-12-19	39.92	40.24	39.59	39.75	-0.43%	5,032,100
2025-12-18	40.48	40.49	39.73	39.92	-0.40%	2,458,600
2025-12-17	40.24	40.77	39.94	40.08	-0.64%	3,202,900
2025-12-16	40.13	40.65	40.00	40.34	+0.22%	2,527,500
2025-12-15	40.70	40.89	39.90	40.25	-0.81%	3,231,200
2025-12-12	41.11	41.37	40.57	40.58	-1.29%	1,819,200
2025-12-11	40.82	41.56	40.46	41.11	+0.49%	1,547,900
2025-12-10	41.12	41.33	40.51	40.91	-0.90%	2,297,600
2025-12-09	42.06	42.39	41.20	41.28	-1.90%	1,861,500
2025-12-08	43.17	43.37	42.04	42.08	-2.57%	2,098,800
2025-12-05	42.52	43.34	42.32	43.19	+1.70%	1,849,700
2025-12-04	42.89	42.89	42.23	42.47	-0.35%	1,293,800
2025-12-03	42.35	42.78	42.18	42.62	+0.50%	1,138,100
2025-12-02	42.12	42.93	41.77	42.41	+1.34%	2,173,000
2025-12-01	41.55	42.32	41.20	41.85	-0.26%	1,738,000
2025-11-28	41.26	42.32	41.26	41.96	+2.04%	1,050,800
2025-11-26	41.32	41.61	40.80	41.12	-0.29%	1,302,700
2025-11-25	41.28	41.74	40.95	41.24	+0.37%	1,703,300
2025-11-24	42.02	42.02	40.59	41.09	-0.17%	2,683,200
2025-11-21	40.10	41.71	39.96	41.16	+2.69%	2,332,800
2025-11-20	41.60	41.60	39.84	40.08	-1.09%	2,309,400
2025-11-19	41.48	41.57	40.45	40.52	-2.46%	1,303,700
2025-11-18	41.75	42.08	41.17	41.54	-0.72%	1,701,300
2025-11-17	43.02	43.35	41.53	41.84	-3.08%	1,756,100
2025-11-14	42.92	43.75	42.61	43.17	-0.28%	1,703,900
2025-11-13	44.13	44.35	43.23	43.29	-2.46%	3,814,800
2025-11-12	45.00	45.19	44.16	44.38	-1.31%	4,168,600
2025-11-11	46.18	46.35	44.74	44.97	-2.91%	1,984,100
2025-11-10	46.83	46.86	45.72	46.32	-0.83%	1,889,400
2025-11-07	46.00	46.82	45.65	46.71	+0.60%	3,004,500
2025-11-06	47.76	48.38	46.35	46.43	-4.23%	2,589,500
2025-11-05	50.52	50.52	46.37	48.48	-0.96%	3,465,000
2025-11-04	49.79	49.99	48.88	48.95	-2.66%	1,760,500
2025-11-03	50.54	50.80	49.96	50.29	-1.06%	1,948,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+5.53%). Worst month: Dec (-6.15%). Based on 5 years of daily data (2022–2026).

Jan+0.15%
Feb+0.54%
Mar-1.53%
Apr+1.04%
May+5.08%
Jun+1.81%
Jul+5.53%
Aug+0.18%
Sep-2.80%
Oct+0.07%
Nov+2.48%
Dec-6.15%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Bentley Systems Inc's (BSY) latest close?

40.90 on 2026-10-30, from the Closelook data lake's daily price record.

What is BSY's 52-week high and low?

51.23 high and 28.08 low over the trailing 52 weeks, as of 2026-10-30.

What is Bentley Systems Inc's strongest and weakest month historically?

Historically, BSY's strongest calendar month has been Jul (average +5.53%) and its weakest Dec (average -6.15%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BSY?

Bullish stack, 200-day still turning: Trades +16.9% vs the 50-day and +19.3% vs the 200-day average, 19.7% below the 52-week high and +45.7% off the 52-week low; a golden cross printed 10 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BSY above its 50-day and 200-day moving averages?

Bentley Systems Inc trades 16.9% above its 50-day and 19.3% above its 200-day moving average (9.9% above its 20-day). As of 2026-10-30.