MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSY — Bentley Systems, Incorporated Class B Common Stock
NasdaqBentley Systems, Incorporated Class B Common Stock
$32.23
-0.52(-1.59%)
- O
- 32.97
- H
- 33.00
- L
- 32.13
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.23
Period Return-25.57%
Period High$59.25
Period Low$28.08
Avg Daily Volume2.39M
Total Trading Days365
BSY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.97 | $33.00 | $32.13 | $32.23 | $-0.52 | -1.59% | 1,573,943 | $32.40 | $32.13 $33.00 |
| Oct 1, 2026 | $32.68 | $33.00 | $32.16 | $32.75 | +$0.80 | +2.50% | 1,959,122 | $32.72 | $32.16 $33.00 |
| Sep 30, 2026 | $31.04 | $32.11 | $30.96 | $31.95 | +$0.83 | +2.67% | 1,787,284 | $31.90 | $30.96 $32.11 |
| Sep 29, 2026 | $31.30 | $31.68 | $30.75 | $31.12 | $-0.17 | -0.54% | 3,225,766 | $31.08 | $30.75 $31.68 |
| Sep 28, 2026 | $31.00 | $31.32 | $30.36 | $31.29 | $-0.15 | -0.48% | 2,217,141 | $31.11 | $30.36 $31.32 |
| Sep 25, 2026 | $31.72 | $32.18 | $31.38 | $31.44 | $-0.46 | -1.44% | 1,889,155 | $31.61 | $31.38 $32.18 |
| Sep 24, 2026 | $32.80 | $32.80 | $31.72 | $31.90 | $-0.82 | -2.51% | 1,678,274 | $31.97 | $31.72 $32.80 |
| Sep 23, 2026 | $31.89 | $33.05 | $31.63 | $32.72 | +$0.86 | +2.70% | 3,108,409 | $32.54 | $31.63 $33.05 |
| Sep 22, 2026 | $32.51 | $32.70 | $31.40 | $31.86 | $-0.10 | -0.31% | 2,651,844 | $31.75 | $31.40 $32.70 |
| Sep 21, 2026 | $32.52 | $32.88 | $31.87 | $31.96 | $-0.62 | -1.90% | 3,017,101 | $32.06 | $31.87 $32.88 |
| Sep 18, 2026 | $31.50 | $32.82 | $31.19 | $32.58 | +$1.17 | +3.72% | 9,465,568 | $32.47 | $31.19 $32.82 |
| Sep 17, 2026 | $31.01 | $31.44 | $30.70 | $31.41 | +$0.31 | +1.00% | 1,779,071 | $31.24 | $30.70 $31.44 |
| Sep 16, 2026 | $31.65 | $31.74 | $30.66 | $31.10 | $-0.78 | -2.45% | 2,832,872 | $31.13 | $30.66 $31.74 |
| Sep 15, 2026 | $31.65 | $32.10 | $31.24 | $31.88 | +$0.18 | +0.57% | 3,101,280 | $31.72 | $31.24 $32.10 |
| Sep 14, 2026 | $31.88 | $32.35 | $31.51 | $31.70 | +$0.73 | +2.36% | 2,422,672 | $31.83 | $31.51 $32.35 |
| Sep 11, 2026 | $30.97 | $31.28 | $30.61 | $30.97 | $-0.03 | -0.10% | 1,829,984 | $31.03 | $30.61 $31.28 |
| Sep 10, 2026 | $32.01 | $32.31 | $30.87 | $31.00 | $-1.01 | -3.16% | 2,551,927 | $31.31 | $30.87 $32.31 |
| Sep 9, 2026 | $32.73 | $32.86 | $31.61 | $32.01 | $-0.83 | -2.53% | 2,310,005 | $31.97 | $31.61 $32.86 |
| Sep 8, 2026 | $33.32 | $33.68 | $32.50 | $32.84 | $-0.87 | -2.58% | 2,468,739 | $32.81 | $32.50 $33.68 |
| Sep 4, 2026 | $35.24 | $35.28 | $33.06 | $33.71 | $-1.88 | -5.28% | 2,634,866 | $33.74 | $33.06 $35.28 |
| Sep 3, 2026 | $35.70 | $36.50 | $35.45 | $35.59 | +$0.47 | +1.34% | 1,544,660 | $35.69 | $35.45 $36.50 |
| Sep 2, 2026 | $35.57 | $35.84 | $34.98 | $35.12 | $-0.50 | -1.40% | 1,151,839 | $35.18 | $34.98 $35.84 |
| Sep 1, 2026 | $36.31 | $36.67 | $35.52 | $35.62 | $-1.13 | -3.07% | 1,590,167 | $35.83 | $35.52 $36.67 |
| Aug 31, 2026 | $37.10 | $37.42 | $36.73 | $36.75 | $-0.55 | -1.47% | 2,119,690 | $36.89 | $36.73 $37.42 |
| Aug 28, 2026 | $37.48 | $38.00 | $36.95 | $37.30 | $-0.31 | -0.82% | 2,430,153 | $37.46 | $36.95 $38.00 |
| Aug 27, 2026 | $37.49 | $38.43 | $37.36 | $37.61 | +$0.67 | +1.81% | 2,502,326 | $37.73 | $37.36 $38.43 |
| Aug 26, 2026 | $36.24 | $37.31 | $36.24 | $36.94 | +$0.04 | +0.11% | 1,656,401 | $36.84 | $36.24 $37.31 |
| Aug 25, 2026 | $37.08 | $37.79 | $36.57 | $36.90 | $-0.78 | -2.07% | 2,055,301 | $37.01 | $36.57 $37.79 |
| Aug 24, 2026 | $37.15 | $37.95 | $36.82 | $37.68 | +$0.60 | +1.62% | 2,091,366 | $37.56 | $36.82 $37.95 |
| Aug 21, 2026 | $36.40 | $37.33 | $35.80 | $37.08 | +$0.68 | +1.87% | 1,658,791 | $36.91 | $35.80 $37.33 |