Bentley Systems Stock Price History
NASDAQ: BSYTechnologyComputer Software: Prepackaged SoftwareUSD
34.97+0.15 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSY price history at a glance
The price history for Bentley Systems (BSY) on this page begins on September 21, 2020, when the stock closed at $34.79; it most recently closed at $34.97 on October 5, 2026. The highest price in this record is $71.92, reached on September 13, 2021; the latest close is 51.4% below that peak. Across the 5 complete calendar years in the table, BSY finished higher in 2 and lower in 3. Its best year was 2023 (+41.2%) and its worst was 2022 (-23.5%).
Over roughly 6 years the share price changed +0.5%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, BSY has lost 29.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $71.92
- Date of high
- Sep 13, 2021
- Low since 2020
- $26.32
- Date of low
- May 9, 2022
- 52-week high
- $52.85
- 52-week low
- $28.08
- IPO year
- 2020
- Last close
- $34.97
BSY returns
1 week
+8.50%
1 month
+9.25%
3 months
+10.42%
6 months
+11.73%
Year to date
-8.37%
1 year
-29.14%
3 years
-33.24%
5 years
-39.12%
BSY price return, excluding dividends.
BSY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.97 | -8.34% |
| 2025 | 38.15 | -18.95% |
| 2024 | 47.07 | -9.79% |
| 2023 | 52.18 | +41.18% |
| 2022 | 36.96 | -23.53% |
| 2021 | 48.33 | +19.30% |
| 2020* | 40.51 | +16.44% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BSY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.20 | 35.35 | 34.80 | 34.97 | +0.43% | |
| 35.47 | 35.47 | 34.22 | 34.82 | -0.94% | |
| 35.98 | 35.98 | 34.73 | 35.15 | -2.28% | |
| 34.92 | 36.30 | 34.54 | 35.97 | +3.51% | |
| 33.61 | 35.45 | 33.28 | 34.75 | +7.82% | |
| 32.97 | 33.00 | 32.13 | 32.23 | -1.59% | |
| 32.68 | 33.00 | 32.16 | 32.75 | +2.50% | |
| 31.04 | 32.11 | 30.96 | 31.95 | +2.67% | |
| 31.30 | 31.68 | 30.75 | 31.12 | -0.54% | |
| 31.00 | 31.32 | 30.36 | 31.29 | -0.48% | |
| 31.72 | 32.18 | 31.38 | 31.44 | -1.44% | |
| 32.80 | 32.80 | 31.72 | 31.90 | -2.51% | |
| 31.89 | 33.05 | 31.63 | 32.72 | +2.70% | |
| 32.51 | 32.70 | 31.40 | 31.86 | -0.31% | |
| 32.52 | 32.88 | 31.87 | 31.96 | -1.90% | |
| 31.50 | 32.82 | 31.19 | 32.58 | +3.72% | |
| 31.01 | 31.44 | 30.70 | 31.41 | +1.00% | |
| 31.65 | 31.74 | 30.66 | 31.10 | -2.45% | |
| 31.65 | 32.10 | 31.24 | 31.88 | +0.57% | |
| 31.88 | 32.35 | 31.51 | 31.70 | +2.36% | |
| 30.97 | 31.28 | 30.61 | 30.97 | -0.10% | |
| 32.01 | 32.31 | 30.87 | 31.00 | -3.16% | |
| 32.73 | 32.86 | 31.61 | 32.01 | -2.53% | |
| 33.32 | 33.68 | 32.50 | 32.84 | -2.58% | |
| 35.24 | 35.28 | 33.06 | 33.71 | -5.28% | |
| 35.70 | 36.50 | 35.45 | 35.59 | +1.34% | |
| 35.57 | 35.84 | 34.98 | 35.12 | -1.40% | |
| 36.31 | 36.67 | 35.52 | 35.62 | -3.07% | |
| 37.10 | 37.42 | 36.73 | 36.75 | -1.47% | |
| 37.48 | 38.00 | 36.95 | 37.30 | -0.82% | |
| 37.49 | 38.43 | 37.36 | 37.61 | +1.81% | |
| 36.24 | 37.31 | 36.24 | 36.94 | +0.11% | |
| 37.08 | 37.79 | 36.57 | 36.90 | -2.07% | |
| 37.15 | 37.95 | 36.82 | 37.68 | +1.62% | |
| 36.40 | 37.33 | 35.80 | 37.08 | +1.87% | |
| 35.94 | 36.52 | 35.19 | 36.40 | +1.34% | |
| 34.71 | 36.35 | 34.60 | 35.92 | +3.70% | |
| 35.19 | 35.56 | 34.56 | 34.64 | -0.29% | |
| 35.54 | 35.78 | 34.63 | 34.74 | -4.14% | |
| 36.84 | 37.10 | 35.77 | 36.24 | -0.88% | |
| 35.78 | 36.99 | 34.34 | 36.56 | +2.32% | |
| 36.23 | 36.65 | 35.34 | 35.73 | -1.43% | |
| 34.95 | 36.27 | 34.89 | 36.25 | +2.66% | |
| 35.03 | 35.88 | 34.75 | 35.31 | +0.28% | |
| 36.05 | 36.29 | 34.91 | 35.21 | -0.42% | |
| 34.02 | 35.82 | 33.81 | 35.36 | -1.89% | |
| 36.31 | 36.53 | 35.22 | 36.04 | -0.11% | |
| 35.40 | 36.19 | 35.36 | 36.08 | +0.53% | |
| 36.13 | 36.69 | 34.26 | 35.89 | +1.27% | |
| 34.63 | 35.59 | 34.11 | 35.44 | +0.65% | |
| 36.15 | 36.15 | 34.78 | 35.21 | -4.73% | |
| 36.19 | 37.26 | 35.90 | 36.96 | +3.12% | |
| 34.21 | 36.22 | 34.00 | 35.84 | +6.32% | |
| 31.97 | 33.99 | 31.87 | 33.71 | +7.36% | |
| 30.41 | 31.49 | 30.41 | 31.40 | +4.25% | |
| 29.91 | 30.39 | 29.53 | 30.12 | +1.28% | |
| 31.36 | 31.46 | 29.45 | 29.74 | -4.86% | |
| 31.55 | 32.25 | 31.19 | 31.26 | -3.37% | |
| 31.98 | 32.92 | 31.65 | 32.35 | +0.03% | |
| 32.68 | 33.42 | 32.14 | 32.34 | -2.33% | |
| 32.00 | 33.32 | 31.60 | 33.11 | +4.98% | |
| 31.50 | 32.71 | 31.20 | 31.54 | +1.25% | |
| 30.63 | 31.98 | 30.51 | 31.15 | -1.89% | |
| 31.72 | 32.43 | 31.51 | 31.75 | +0.25% | |
| 32.40 | 32.44 | 31.18 | 31.67 | +0.19% | |
| 30.83 | 31.77 | 30.57 | 31.61 | -0.13% | |
| 32.09 | 32.09 | 31.49 | 31.65 | -2.44% | |
| 33.37 | 33.75 | 32.41 | 32.44 | -0.49% | |
| 31.79 | 32.80 | 31.41 | 32.60 | +1.05% | |
| 31.15 | 32.51 | 31.11 | 32.26 | +3.13% | |
| 30.46 | 31.86 | 30.45 | 31.28 | +4.65% | |
| 29.51 | 30.01 | 29.25 | 29.89 | +0.57% | |
| 30.50 | 30.59 | 29.30 | 29.72 | -0.93% | |
| 28.64 | 30.15 | 28.64 | 30.00 | +4.49% | |
| 28.31 | 29.20 | 28.08 | 28.71 | +0.17% | |
| 28.28 | 29.05 | 28.17 | 28.66 | +0.84% | |
| 29.37 | 29.65 | 28.37 | 28.42 | -1.56% | |
| 28.94 | 29.37 | 28.42 | 28.87 | -1.74% | |
| 29.24 | 29.54 | 28.42 | 29.38 | +0.14% | |
| 29.73 | 30.60 | 29.23 | 29.34 | -2.75% | |
| 30.41 | 30.95 | 29.88 | 30.17 | -1.18% | |
| 30.65 | 31.26 | 30.32 | 30.53 | -0.46% | |
| 30.43 | 30.99 | 29.45 | 30.67 | +0.33% | |
| 32.24 | 32.38 | 30.28 | 30.57 | -5.79% | |
| 32.35 | 33.36 | 32.23 | 32.45 | -1.99% | |
| 32.54 | 33.31 | 32.21 | 33.11 | +0.27% | |
| 32.71 | 33.52 | 32.32 | 33.02 | +0.27% | |
| 33.11 | 33.55 | 32.22 | 32.93 | -0.39% | |
| 33.36 | 33.96 | 32.96 | 33.06 | +1.35% | |
| 33.76 | 33.76 | 32.36 | 32.62 | -4.06% | |
| 34.14 | 34.42 | 33.11 | 34.00 | -3.52% | |
| 33.78 | 35.34 | 33.13 | 35.24 | +7.97% | |
| 32.14 | 32.74 | 31.65 | 32.64 | +1.37% | |
| 32.05 | 32.55 | 31.75 | 32.20 | +0.44% | |
| 32.50 | 33.10 | 32.01 | 32.06 | -2.08% | |
| 32.66 | 33.11 | 32.48 | 32.74 | -1.27% | |
| 33.55 | 34.30 | 32.82 | 33.16 | -0.54% | |
| 32.70 | 33.41 | 32.27 | 33.34 | 0.00% | |
| 32.74 | 33.55 | 31.87 | 33.34 | +1.00% | |
| 33.82 | 34.21 | 32.92 | 33.01 | -0.90% | |
| 32.25 | 33.50 | 32.02 | 33.31 | +3.87% | |
| 32.22 | 32.68 | 31.94 | 32.07 | +1.04% | |
| 31.35 | 32.13 | 30.82 | 31.74 | +1.57% | |
| 32.07 | 32.41 | 30.52 | 31.25 | -4.35% | |
| 33.37 | 33.37 | 32.47 | 32.67 | +0.09% | |
| 32.50 | 32.78 | 31.92 | 32.64 | -0.37% | |
| 34.01 | 34.13 | 32.50 | 32.76 | -2.56% | |
| 32.17 | 34.61 | 32.02 | 33.62 | +4.83% | |
| 33.05 | 33.57 | 32.00 | 32.07 | -3.26% | |
| 33.43 | 33.54 | 32.63 | 33.15 | -1.34% | |
| 33.57 | 34.39 | 33.50 | 33.60 | +0.12% | |
| 33.34 | 34.05 | 33.00 | 33.56 | +2.88% | |
| 32.46 | 32.72 | 31.86 | 32.62 | -0.67% | |
| 32.09 | 32.84 | 31.88 | 32.84 | +1.61% | |
| 33.17 | 33.59 | 32.27 | 32.32 | -1.55% | |
| 33.24 | 33.72 | 32.79 | 32.83 | -1.82% | |
| 32.65 | 33.49 | 32.40 | 33.44 | +2.42% | |
| 34.49 | 34.73 | 32.12 | 32.65 | -7.30% | |
| 35.40 | 35.48 | 34.71 | 35.22 | +0.63% | |
| 35.23 | 36.13 | 34.88 | 35.00 | -0.60% | |
| 34.84 | 35.49 | 34.77 | 35.21 | +0.37% | |
| 35.17 | 35.57 | 34.66 | 35.08 | +1.24% | |
| 34.94 | 35.09 | 34.35 | 34.65 | +1.76% | |
| 33.65 | 34.49 | 33.54 | 34.05 | +2.47% | |
| 33.19 | 33.68 | 32.79 | 33.23 | +1.25% | |
| 31.38 | 33.00 | 31.29 | 32.82 | +4.86% | |
| 33.32 | 33.62 | 30.83 | 31.30 | -6.43% | |
| 34.63 | 34.82 | 33.06 | 33.45 | -4.51% | |
| 35.24 | 35.83 | 34.77 | 35.03 | +1.98% | |
| 34.88 | 35.13 | 34.31 | 34.35 | -2.11% | |
| 34.52 | 35.18 | 34.27 | 35.09 | +1.42% | |
| 34.41 | 35.20 | 33.68 | 34.60 | +1.17% | |
| 35.12 | 35.33 | 33.93 | 34.20 | -2.62% | |
| 34.67 | 35.59 | 34.30 | 35.12 | +1.56% | |
| 34.85 | 35.43 | 34.54 | 34.58 | -0.52% | |
| 35.54 | 35.81 | 34.47 | 34.76 | -3.98% | |
| 34.89 | 36.32 | 34.43 | 36.20 | +3.16% | |
| 37.54 | 37.92 | 34.95 | 35.09 | -5.52% | |
| 37.98 | 38.08 | 36.64 | 37.14 | -2.85% | |
| 37.99 | 38.59 | 37.74 | 38.23 | +1.00% | |
| 37.46 | 38.32 | 37.05 | 37.85 | -0.11% | |
| 37.08 | 38.07 | 37.01 | 37.89 | +2.07% | |
| 37.53 | 37.84 | 37.04 | 37.12 | -2.01% | |
| 37.95 | 38.95 | 37.80 | 37.88 | -0.47% | |
| 38.19 | 38.49 | 37.74 | 38.06 | -0.34% | |
| 38.73 | 38.73 | 37.44 | 38.19 | -0.65% | |
| 38.65 | 39.68 | 38.42 | 38.44 | -0.57% | |
| 39.36 | 39.60 | 38.16 | 38.66 | -0.80% | |
| 40.08 | 40.09 | 38.59 | 38.97 | -3.11% | |
| 39.64 | 40.36 | 38.92 | 40.22 | +1.08% | |
| 39.58 | 39.94 | 39.16 | 39.79 | +0.71% | |
| 38.87 | 39.60 | 38.58 | 39.51 | +1.65% | |
| 38.59 | 39.04 | 38.26 | 38.87 | +0.28% | |
| 37.56 | 38.79 | 37.26 | 38.76 | +1.65% | |
| 36.34 | 38.22 | 36.12 | 38.13 | +4.32% | |
| 36.10 | 37.09 | 35.17 | 36.55 | -1.32% | |
| 35.62 | 37.08 | 34.11 | 37.04 | +14.04% | |
| 32.36 | 33.08 | 32.00 | 32.48 | +0.43% | |
| 32.37 | 33.20 | 32.01 | 32.34 | +0.43% | |
| 33.28 | 33.62 | 32.16 | 32.20 | -4.85% | |
| 34.17 | 34.89 | 33.55 | 33.84 | -0.97% | |
| 34.24 | 34.52 | 33.70 | 34.17 | -0.20% | |
| 33.45 | 34.30 | 32.84 | 34.24 | +2.88% | |
| 33.98 | 34.23 | 32.86 | 33.28 | -2.40% | |
| 34.32 | 35.04 | 34.02 | 34.10 | 0.00% | |
| 33.83 | 34.94 | 33.41 | 34.10 | +0.53% | |
| 34.16 | 34.55 | 33.63 | 33.92 | -2.47% | |
| 34.47 | 35.08 | 34.27 | 34.78 | +0.99% | |
| 33.17 | 34.50 | 32.91 | 34.44 | +3.83% | |
| 32.56 | 33.25 | 31.94 | 33.17 | +3.62% | |
| 32.88 | 33.54 | 31.71 | 32.01 | -2.26% | |
| 31.21 | 33.42 | 30.97 | 32.75 | +3.02% | |
| 33.72 | 33.78 | 31.71 | 31.79 | -7.16% | |
| 35.07 | 35.32 | 34.16 | 34.24 | -2.51% | |
| 34.86 | 35.51 | 34.73 | 35.12 | +0.14% | |
| 36.75 | 36.75 | 34.49 | 35.07 | -6.10% | |
| 37.39 | 37.85 | 37.18 | 37.35 | +0.51% | |
| 38.39 | 38.47 | 37.10 | 37.16 | -3.68% | |
| 38.89 | 39.08 | 38.53 | 38.58 | -0.67% | |
| 39.38 | 39.74 | 38.55 | 38.84 | -0.92% | |
| 39.02 | 39.63 | 38.60 | 39.20 | +2.89% | |
| 38.18 | 38.40 | 37.56 | 38.10 | -0.03% | |
| 38.64 | 39.03 | 38.03 | 38.11 | -2.63% | |
| 39.06 | 39.68 | 38.95 | 39.14 | +0.18% | |
| 39.59 | 39.59 | 38.73 | 39.07 | -0.66% | |
| 39.43 | 40.05 | 39.19 | 39.33 | -0.33% | |
| 39.77 | 40.15 | 39.30 | 39.46 | -1.69% | |
| 40.04 | 40.66 | 39.51 | 40.14 | +0.02% | |
| 39.91 | 40.63 | 39.57 | 40.13 | +0.58% | |
| 39.55 | 39.94 | 39.18 | 39.90 | +0.53% | |
| 39.54 | 39.78 | 39.26 | 39.69 | +0.68% | |
| 37.99 | 39.64 | 37.93 | 39.42 | +3.55% | |
| 38.05 | 39.00 | 37.86 | 38.07 | -0.21% | |
| 38.26 | 38.51 | 37.70 | 38.15 | -0.04% | |
| 38.58 | 38.73 | 38.10 | 38.17 | -1.33% | |
| 39.00 | 39.11 | 38.58 | 38.68 | -1.02% | |
| 38.91 | 39.28 | 38.61 | 39.08 | +0.21% | |
| 38.92 | 39.08 | 38.64 | 39.00 | +0.23% | |
| 39.16 | 39.22 | 38.62 | 38.91 | -0.64% | |
| 39.86 | 39.98 | 39.02 | 39.16 | -2.05% | |
| 39.94 | 40.43 | 39.78 | 39.98 | +0.58% | |
| 39.92 | 40.24 | 39.59 | 39.75 | -0.43% | |
| 40.48 | 40.49 | 39.73 | 39.92 | -0.40% | |
| 40.24 | 40.77 | 39.94 | 40.08 | -0.64% | |
| 40.13 | 40.65 | 40.00 | 40.34 | +0.22% | |
| 40.70 | 40.89 | 39.90 | 40.25 | -0.81% | |
| 41.11 | 41.37 | 40.57 | 40.58 | -1.29% | |
| 40.82 | 41.56 | 40.46 | 41.11 | +0.49% | |
| 41.12 | 41.33 | 40.51 | 40.91 | -0.90% | |
| 42.06 | 42.39 | 41.20 | 41.28 | -1.90% | |
| 43.17 | 43.37 | 42.04 | 42.08 | -2.57% | |
| 42.52 | 43.34 | 42.32 | 43.19 | +1.70% | |
| 42.89 | 42.89 | 42.23 | 42.47 | -0.35% | |
| 42.35 | 42.78 | 42.18 | 42.62 | +0.50% | |
| 42.12 | 42.93 | 41.78 | 42.41 | +1.34% | |
| 41.55 | 42.32 | 41.20 | 41.85 | -0.26% | |
| 41.26 | 42.32 | 41.26 | 41.96 | +2.04% | |
| 41.32 | 41.61 | 40.80 | 41.12 | -0.29% | |
| 41.28 | 41.74 | 40.95 | 41.24 | +0.37% | |
| 42.02 | 42.02 | 40.59 | 41.09 | -0.17% | |
| 40.10 | 41.71 | 39.96 | 41.16 | +2.69% | |
| 41.60 | 41.60 | 39.84 | 40.08 | -1.09% | |
| 41.48 | 41.57 | 40.45 | 40.52 | -2.46% | |
| 41.75 | 42.08 | 41.17 | 41.54 | -0.72% | |
| 43.02 | 43.36 | 41.53 | 41.84 | -3.08% | |
| 42.92 | 43.75 | 42.61 | 43.17 | -0.28% | |
| 44.13 | 44.35 | 43.23 | 43.29 | -2.46% | |
| 45.00 | 45.19 | 44.16 | 44.38 | -1.31% | |
| 46.18 | 46.35 | 44.75 | 44.97 | -2.91% | |
| 46.83 | 46.86 | 45.72 | 46.32 | -0.83% | |
| 46.00 | 46.82 | 45.65 | 46.71 | +0.60% | |
| 47.76 | 48.38 | 46.35 | 46.43 | -4.23% | |
| 50.52 | 50.52 | 46.37 | 48.48 | -0.96% | |
| 49.79 | 49.99 | 48.88 | 48.95 | -2.66% | |
| 50.54 | 50.80 | 49.96 | 50.29 | -1.06% | |
| 50.44 | 50.87 | 50.21 | 50.83 | +0.99% | |
| 50.17 | 51.23 | 50.06 | 50.33 | -0.32% | |
| 51.40 | 51.40 | 50.17 | 50.49 | -2.17% | |
| 52.18 | 52.25 | 51.46 | 51.61 | -1.13% | |
| 51.93 | 52.26 | 51.47 | 52.20 | +0.91% | |
| 51.80 | 52.39 | 51.45 | 51.73 | +0.82% | |
| 51.83 | 52.00 | 51.11 | 51.31 | -1.35% | |
| 52.07 | 52.52 | 51.80 | 52.01 | -0.46% | |
| 51.34 | 52.85 | 51.34 | 52.25 | +1.16% | |
| 51.63 | 51.92 | 51.32 | 51.65 | +0.68% | |
| 50.59 | 51.55 | 50.43 | 51.30 | +2.01% | |
| 50.71 | 51.17 | 49.72 | 50.29 | -0.83% | |
| 50.55 | 51.89 | 50.43 | 50.71 | +0.76% | |
| 50.20 | 50.89 | 49.19 | 50.33 | -1.02% | |
| 49.93 | 51.13 | 49.39 | 50.85 | +3.04% | |
| 50.89 | 51.28 | 49.17 | 49.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSY chart for longer ranges.