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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.09	41.29	39.09	41.13	1,701,793	41.13
4/01/2025	39.36	40.53	39.32	40.49	1,664,304	40.49
3/31/2025	39.22	39.56	38.66	39.34	2,659,188	39.34
3/28/2025	40.36	40.61	39.58	39.70	1,317,214	39.70
3/27/2025	41.51	41.76	40.25	40.36	1,970,451	40.36
3/26/2025	41.95	42.39	41.71	42.18	1,158,655	42.18
3/25/2025	42.67	42.99	41.65	41.88	944,899	41.88
3/24/2025	42.41	42.86	42.40	42.66	1,251,059	42.66
3/21/2025	41.07	42.09	40.95	41.94	1,666,665	41.94
3/20/2025	41.90	42.53	41.57	41.65	1,126,961	41.65
3/19/2025	41.98	42.50	41.77	42.01	1,293,878	42.01
3/18/2025	42.36	42.45	41.62	41.94	1,032,879	41.87
3/17/2025	41.73	42.65	41.25	42.43	1,017,379	42.36
3/14/2025	40.40	41.58	40.25	41.44	1,601,155	41.37
3/13/2025	40.64	40.77	39.98	40.11	1,387,068	40.04
3/12/2025	41.82	41.97	40.69	40.79	964,842	40.72
3/11/2025	41.30	42.27	40.78	41.52	1,848,547	41.45
3/10/2025	42.46	42.69	40.98	41.14	2,350,010	41.07
3/07/2025	42.91	43.43	42.23	43.02	1,222,729	42.95
3/06/2025	42.96	43.27	42.56	43.01	1,120,283	42.94
3/05/2025	42.14	43.66	41.84	43.39	1,553,354	43.32
3/04/2025	42.67	43.05	41.96	42.22	1,703,843	42.15
3/03/2025	44.50	44.50	42.52	42.83	1,824,786	42.76
2/28/2025	42.69	44.08	42.46	43.90	2,708,554	43.83
2/27/2025	44.43	45.20	43.75	44.04	2,412,994	43.97
2/26/2025	45.70	48.26	44.47	44.62	3,072,067	44.55
2/25/2025	46.55	46.83	45.58	45.68	1,948,190	45.60
2/24/2025	45.83	46.72	45.21	46.63	1,296,787	46.55
2/21/2025	46.63	46.63	45.48	45.59	946,735	45.51
2/20/2025	47.45	47.46	46.29	46.53	1,068,776	46.45
2/19/2025	47.65	47.71	46.90	47.44	757,091	47.36
2/18/2025	47.20	47.79	46.99	47.70	1,810,810	47.62
2/14/2025	46.86	47.28	46.54	47.25	895,884	47.17
2/13/2025	46.16	46.73	45.71	46.71	772,044	46.63
2/12/2025	46.16	46.44	45.71	46.08	690,169	46.00
2/11/2025	45.98	46.75	45.94	46.63	1,153,148	46.55
2/10/2025	46.00	46.35	45.78	46.31	561,714	46.23
2/07/2025	46.74	47.06	45.50	45.77	957,473	45.69
2/06/2025	47.01	47.14	46.46	46.74	750,938	46.66
2/05/2025	46.74	47.21	46.36	46.99	660,947	46.91
2/04/2025	46.21	46.74	45.99	46.70	954,558	46.62
2/03/2025	45.77	46.28	45.33	45.86	1,025,055	45.78
1/31/2025	45.97	46.58	45.75	46.55	1,825,769	46.47
1/30/2025	45.47	46.16	45.42	45.92	1,269,794	45.84
1/29/2025	46.60	46.62	45.32	45.58	803,282	45.50
1/28/2025	47.16	47.71	46.52	46.58	1,393,213	46.50
1/27/2025	45.70	47.41	45.66	47.24	1,356,291	47.16
1/24/2025	46.45	46.47	45.75	46.10	1,071,888	46.02
1/23/2025	46.27	46.53	45.86	46.35	882,981	46.27
1/22/2025	46.43	46.69	45.82	46.56	1,632,254	46.48
1/21/2025	45.47	46.27	45.25	46.18	1,485,325	46.10
1/17/2025	46.93	46.93	45.07	45.44	3,051,567	45.36
1/16/2025	46.17	47.08	45.86	45.98	2,137,658	45.90
1/15/2025	47.08	47.21	46.13	46.38	914,152	46.30
1/14/2025	45.68	46.53	45.45	46.50	701,372	46.42
1/13/2025	45.50	45.58	44.85	45.36	931,407	45.28
1/10/2025	46.00	46.51	45.56	45.86	935,775	45.78
1/08/2025	46.18	46.95	46.09	46.74	772,772	46.66
1/07/2025	46.91	47.52	46.06	46.42	1,404,611	46.34
1/06/2025	47.19	47.80	46.78	46.87	635,574	46.79
1/03/2025	46.50	47.46	46.47	47.07	688,025	46.99