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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	55.20	56.40	54.03	55.95	6,387,135	55.95
10/01/2025	51.37	52.37	51.17	52.34	1,803,288	52.34
9/30/2025	51.87	51.98	51.00	51.48	1,418,347	51.48
9/29/2025	52.36	52.71	51.91	51.98	938,619	51.98
9/26/2025	52.15	52.47	51.93	52.35	728,790	52.35
9/25/2025	52.10	52.16	51.55	52.11	877,531	52.11
9/24/2025	52.70	52.93	52.11	52.28	795,505	52.28
9/23/2025	53.37	53.79	52.13	52.51	1,955,019	52.51
9/22/2025	52.47	53.96	52.28	53.59	1,473,864	53.52
9/19/2025	53.22	53.28	52.54	52.82	2,880,117	52.75
9/18/2025	53.00	53.73	52.79	52.95	949,440	52.88
9/17/2025	52.42	53.50	52.32	52.74	1,221,137	52.67
9/16/2025	52.52	52.56	51.94	52.22	1,100,320	52.15
9/15/2025	52.72	53.27	52.59	52.66	957,532	52.59
9/12/2025	53.53	53.57	52.49	52.94	862,546	52.87
9/11/2025	52.52	53.63	52.31	53.46	1,271,521	53.39
9/10/2025	53.55	53.74	52.45	52.65	1,261,160	52.58
9/09/2025	54.32	54.32	53.26	53.51	1,362,203	53.44
9/08/2025	53.80	54.37	53.06	54.28	1,302,452	54.21
9/05/2025	53.74	54.41	53.45	53.80	1,499,356	53.73
9/04/2025	53.28	53.74	52.86	53.74	1,834,441	53.67
9/03/2025	54.32	54.48	53.36	53.41	1,854,764	53.34
9/02/2025	55.05	55.53	54.13	54.30	1,908,994	54.23
8/29/2025	55.01	55.83	54.97	55.65	2,244,898	55.58
8/28/2025	54.98	55.52	54.28	54.99	1,472,973	54.92
8/27/2025	53.84	54.80	53.84	54.77	1,552,305	54.70
8/26/2025	53.92	54.32	53.70	53.79	3,165,782	53.72
8/25/2025	54.76	55.18	53.92	53.95	1,170,706	53.88
8/22/2025	53.65	54.73	53.56	54.65	1,495,230	54.58
8/21/2025	53.45	53.77	53.19	53.41	919,874	53.34
8/20/2025	53.35	53.67	53.14	53.61	1,150,550	53.54
8/19/2025	53.78	53.97	53.30	53.42	1,286,171	53.35
8/18/2025	53.12	53.90	53.06	53.64	1,538,444	53.57
8/15/2025	51.86	53.16	51.70	53.14	1,782,883	53.07
8/14/2025	52.02	52.04	51.42	51.72	1,633,922	51.65
8/13/2025	52.41	52.54	51.60	52.09	2,134,054	52.02
8/12/2025	52.99	53.16	52.18	52.37	1,879,401	52.30
8/11/2025	53.45	53.90	52.66	52.91	1,190,373	52.84
8/08/2025	53.75	53.89	53.23	53.49	1,589,305	53.42
8/07/2025	55.12	55.30	51.82	53.52	3,581,667	53.45
8/06/2025	56.85	57.18	54.03	55.22	3,170,864	55.15
8/05/2025	58.08	58.19	56.70	57.05	2,322,009	56.98
8/04/2025	57.37	58.05	57.25	57.90	1,225,090	57.82
8/01/2025	57.63	57.68	56.59	57.12	1,519,801	57.05
7/31/2025	58.09	58.64	57.60	57.98	1,428,225	57.90
7/30/2025	58.87	58.97	57.53	58.08	2,436,225	58.00
7/29/2025	58.96	59.25	58.45	58.71	1,281,275	58.63
7/28/2025	58.63	59.04	58.45	58.72	908,004	58.64
7/25/2025	58.42	58.85	57.50	58.59	913,733	58.51
7/24/2025	58.50	58.64	57.95	58.35	995,722	58.27
7/23/2025	58.33	58.65	58.02	58.51	819,235	58.43
7/22/2025	58.00	58.25	57.39	58.18	1,152,111	58.10
7/21/2025	57.97	58.50	57.80	57.90	1,210,423	57.82
7/18/2025	57.99	57.99	57.33	57.81	1,437,375	57.73
7/17/2025	57.51	57.97	57.34	57.58	1,423,220	57.50
7/16/2025	57.63	57.70	56.64	57.51	1,328,853	57.43
7/15/2025	56.98	57.53	56.71	57.43	1,465,693	57.35
7/14/2025	56.35	57.42	56.30	56.98	2,320,698	56.91
7/11/2025	56.00	56.94	55.81	56.35	1,700,841	56.28
7/10/2025	56.09	56.80	55.19	56.68	1,638,621	56.61
7/09/2025	56.00	56.09	55.45	56.02	1,178,017	55.95
7/08/2025	55.52	55.98	55.25	55.90	1,846,039	55.83
7/07/2025	55.25	56.10	54.97	55.51	1,556,731	55.44
7/03/2025	54.30	55.50	54.29	55.34	1,817,965	55.27