Bentley Systems Inc (BSY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	50.44	50.87	50.21	50.83	+0.99%	1,646,800
2025-10-30	50.17	51.23	50.06	50.33	-0.32%	1,311,500
2025-10-29	51.40	51.40	50.17	50.49	-2.17%	1,211,900
2025-10-28	52.18	52.24	51.46	51.61	-1.13%	923,900
2025-10-27	51.93	52.26	51.47	52.20	+0.91%	1,317,300
2025-10-24	51.80	52.39	51.45	51.73	+0.82%	906,400
2025-10-23	51.83	52.00	51.11	51.31	-1.35%	1,099,100
2025-10-22	52.07	52.52	51.80	52.01	-0.46%	949,700
2025-10-21	51.34	52.85	51.34	52.25	+1.16%	921,500
2025-10-20	51.63	51.92	51.32	51.65	+0.68%	1,210,400
2025-10-17	50.59	51.55	50.43	51.30	+2.01%	1,180,300
2025-10-16	50.71	51.17	49.72	50.29	-0.83%	1,712,200
2025-10-15	50.55	51.88	50.43	50.71	+0.76%	2,131,800
2025-10-14	50.20	50.89	49.19	50.33	-1.02%	1,317,700
2025-10-13	49.93	51.13	49.39	50.85	+3.04%	1,763,700
2025-10-10	50.89	51.28	49.16	49.35	-2.71%	1,777,700
2025-10-09	50.50	51.74	50.00	50.73	-0.36%	2,399,400
2025-10-08	52.47	53.33	50.05	50.91	-3.12%	3,521,000
2025-10-07	56.99	57.25	52.48	52.55	-7.47%	3,868,200
2025-10-06	54.99	57.14	54.96	56.79	+3.27%	3,150,300
2025-10-03	56.15	56.47	54.80	54.99	-1.72%	22,864,700
2025-10-02	55.20	56.40	54.03	55.95	+6.90%	6,387,100
2025-10-01	51.37	52.37	51.17	52.34	+1.67%	1,815,900
2025-09-30	51.87	51.98	51.00	51.48	-0.96%	1,418,300
2025-09-29	52.36	52.71	51.91	51.98	-0.71%	938,600
2025-09-26	52.15	52.47	51.93	52.35	+0.46%	726,900
2025-09-25	52.10	52.16	51.55	52.11	-0.33%	877,500
2025-09-24	52.70	52.93	52.11	52.28	-0.44%	795,500
2025-09-23	53.37	53.79	52.13	52.51	-2.02%	1,955,000
2025-09-22	52.47	53.96	52.28	53.59	+1.46%	1,473,900
2025-09-19	53.22	53.28	52.54	52.82	-0.25%	2,880,100
2025-09-18	53.00	53.73	52.79	52.95	+0.40%	949,400
2025-09-17	52.42	53.50	52.32	52.74	+1.00%	1,221,100
2025-09-16	52.52	52.56	51.94	52.22	-0.84%	1,100,300
2025-09-15	52.72	53.27	52.59	52.66	-0.53%	957,500
2025-09-12	53.53	53.57	52.49	52.94	-0.97%	862,500
2025-09-11	52.52	53.63	52.31	53.46	+1.54%	1,271,500
2025-09-10	53.55	53.74	52.45	52.65	-1.61%	1,261,200
2025-09-09	54.32	54.32	53.26	53.51	-1.42%	1,362,200
2025-09-08	53.80	54.37	53.06	54.28	+0.89%	1,302,100
2025-09-05	53.74	54.41	53.45	53.80	+0.11%	1,499,400
2025-09-04	53.28	53.74	52.86	53.74	+0.62%	1,834,400
2025-09-03	54.32	54.48	53.36	53.41	-1.64%	1,854,800
2025-09-02	55.05	55.53	54.13	54.30	-2.43%	1,909,000
2025-08-29	55.01	55.83	54.97	55.65	+1.20%	2,244,900
2025-08-28	54.98	55.52	54.28	54.99	+0.40%	1,473,000
2025-08-27	53.84	54.80	53.84	54.77	+1.82%	1,547,500
2025-08-26	53.92	54.32	53.70	53.79	-0.30%	3,165,800
2025-08-25	54.76	55.18	53.92	53.95	-1.28%	1,170,700
2025-08-22	53.65	54.73	53.56	54.65	+2.32%	1,495,200
2025-08-21	53.45	53.77	53.19	53.41	-0.37%	896,500
2025-08-20	53.35	53.67	53.14	53.61	+0.36%	1,150,600
2025-08-19	53.78	53.97	53.30	53.42	-0.41%	1,286,200
2025-08-18	53.12	53.90	53.06	53.64	+0.94%	1,538,400
2025-08-15	51.86	53.16	51.70	53.14	+2.75%	1,782,900
2025-08-14	52.02	52.04	51.42	51.72	-0.71%	1,633,900
2025-08-13	52.41	52.54	51.60	52.09	-0.53%	2,126,300
2025-08-12	52.99	53.16	52.18	52.37	-1.02%	1,879,400
2025-08-11	53.45	53.90	52.66	52.91	-1.08%	1,190,400

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-0.56%
Sep-0.29%
Oct+0.07%
Nov+2.48%
Dec-6.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

35.21 on 2026-08-07, from the Closelook data lake's daily price record.

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

57.25 high and 28.08 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.