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

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	57.51	57.97	57.34	57.58	1,423,220	57.58
7/16/2025	57.63	57.70	56.64	57.51	1,328,853	57.51
7/15/2025	56.98	57.53	56.71	57.43	1,465,693	57.43
7/14/2025	56.35	57.42	56.30	56.98	2,320,698	56.98
7/11/2025	56.00	56.94	55.81	56.35	1,700,841	56.35
7/10/2025	56.09	56.80	55.19	56.68	1,638,621	56.68
7/09/2025	56.00	56.09	55.45	56.02	1,178,017	56.02
7/08/2025	55.52	55.98	55.25	55.90	1,846,039	55.90
7/07/2025	55.25	56.10	54.97	55.51	1,556,731	55.51
7/03/2025	54.30	55.50	54.29	55.34	1,817,965	55.34
7/02/2025	53.69	54.37	52.97	54.08	2,150,832	54.08
7/01/2025	54.03	54.02	52.55	53.69	2,203,696	53.69
6/30/2025	53.53	54.03	52.94	53.97	2,189,977	53.97
6/27/2025	52.75	53.29	52.34	52.64	2,745,972	52.64
6/26/2025	52.86	52.97	52.30	52.63	1,229,879	52.63
6/25/2025	52.55	52.90	52.11	52.42	1,739,026	52.42
6/24/2025	52.00	52.67	51.51	52.55	1,932,000	52.55
6/23/2025	50.77	51.86	50.33	51.83	1,862,134	51.83
6/20/2025	50.72	51.22	50.23	50.73	2,809,764	50.73
6/18/2025	50.07	50.99	49.49	50.72	2,420,466	50.72
6/17/2025	49.89	50.54	49.77	50.40	2,269,143	50.40
6/16/2025	49.34	50.15	49.31	50.02	2,316,333	50.02
6/13/2025	48.57	49.35	48.55	49.34	1,252,377	49.34
6/12/2025	48.25	49.21	48.16	49.18	1,289,966	49.18
6/11/2025	48.05	48.50	47.91	48.27	1,156,386	48.27
6/10/2025	47.84	48.21	47.61	47.96	1,632,403	47.96
6/09/2025	49.77	49.86	47.70	47.79	1,773,954	47.79
6/06/2025	49.23	49.77	49.07	49.75	1,876,014	49.75
6/05/2025	48.73	49.99	48.65	49.15	2,648,352	49.15
6/04/2025	47.61	48.55	47.40	48.52	2,762,100	48.52
6/03/2025	47.31	47.78	47.20	47.65	1,870,934	47.65
6/02/2025	47.58	47.69	47.12	47.64	1,247,259	47.57
5/30/2025	47.86	48.13	47.49	47.73	6,092,552	47.66
5/29/2025	48.30	48.30	47.67	47.98	1,643,583	47.91
5/28/2025	48.34	48.39	47.71	47.93	1,261,212	47.86
5/27/2025	48.00	48.39	47.54	48.34	1,415,779	48.27
5/23/2025	47.32	47.66	47.20	47.42	858,390	47.35
5/22/2025	47.25	47.84	47.15	47.65	1,381,326	47.58
5/21/2025	47.99	48.10	47.28	47.31	1,032,077	47.24
5/20/2025	48.00	48.12	47.59	48.06	1,410,310	47.99
5/19/2025	47.46	48.40	47.46	48.10	1,593,033	48.03
5/16/2025	48.34	48.34	47.66	47.97	1,019,742	47.90
5/15/2025	48.05	48.47	47.80	48.23	1,089,356	48.16
5/14/2025	48.15	48.29	47.49	47.95	1,026,754	47.88
5/13/2025	47.85	48.30	47.69	48.14	1,315,256	48.07
5/12/2025	47.87	47.96	46.73	47.73	1,536,040	47.66
5/09/2025	47.28	47.28	46.21	46.59	1,039,785	46.52
5/08/2025	46.50	47.68	46.34	47.06	1,757,079	46.99
5/07/2025	43.28	46.31	42.72	46.24	2,525,748	46.17
5/06/2025	43.66	44.09	43.12	43.77	1,484,072	43.71
5/05/2025	43.34	44.36	43.34	43.85	1,089,114	43.79
5/02/2025	43.43	43.79	42.65	43.66	833,958	43.60
5/01/2025	43.35	43.47	42.82	42.84	809,481	42.78
4/30/2025	42.70	43.10	42.03	42.99	1,238,585	42.93
4/29/2025	43.18	43.57	42.44	43.13	1,039,458	43.07
4/28/2025	43.57	43.70	42.68	43.12	1,188,549	43.06
4/25/2025	43.84	44.27	43.00	43.44	826,423	43.38
4/24/2025	43.75	44.34	43.40	43.90	998,191	43.84
4/23/2025	44.00	44.90	43.32	43.42	1,515,161	43.36
4/22/2025	42.51	43.35	42.39	43.30	1,764,996	43.24
4/21/2025	43.00	43.00	41.87	42.41	1,557,339	42.35