The highest closing price for Bentley Systems (BSY) last year was $56.75, on May 20. It was down 8.9% for the year. The latest price is $43.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $47.39 | $47.49 | $46.47 | $46.62 | 554,900 |
December 30 2024 | $47.07 | $47.67 | $46.60 | $47.50 | 561,000 |
December 27 2024 | $47.28 | $47.53 | $46.95 | $47.50 | 652,500 |
December 26 2024 | $47.74 | $48.04 | $47.38 | $47.45 | 400,500 |
December 24 2024 | $47.97 | $48.16 | $47.71 | $47.93 | 299,900 |
December 23 2024 | $47.72 | $47.88 | $47.10 | $47.83 | 683,100 |
December 20 2024 | $47.42 | $48.32 | $47.20 | $48.06 | 2,583,400 |
December 19 2024 | $47.43 | $48.70 | $46.90 | $47.66 | 1,264,200 |
December 18 2024 | $48.49 | $48.77 | $46.90 | $47.10 | 1,190,500 |
December 17 2024 | $47.70 | $48.69 | $47.67 | $48.46 | 893,200 |
December 16 2024 | $47.13 | $48.61 | $47.13 | $47.95 | 1,638,000 |
December 13 2024 | $47.90 | $48.07 | $47.01 | $47.05 | 754,400 |
December 12 2024 | $47.19 | $48.26 | $47.06 | $48.17 | 1,105,600 |
December 11 2024 | $47.44 | $47.81 | $46.91 | $47.26 | 1,162,800 |
December 10 2024 | $48.52 | $48.58 | $46.97 | $47.32 | 931,100 |
December 09 2024 | $49.42 | $49.42 | $48.20 | $48.54 | 1,146,500 |
December 06 2024 | $49.63 | $50.00 | $49.54 | $49.66 | 715,400 |
December 05 2024 | $50.29 | $50.43 | $49.42 | $49.48 | 1,010,600 |
December 04 2024 | $49.82 | $50.82 | $49.59 | $50.50 | 876,900 |
December 03 2024 | $49.64 | $49.70 | $49.12 | $49.39 | 715,400 |
December 02 2024 | $49.43 | $50.01 | $49.06 | $49.83 | 793,600 |
November 29 2024 | $49.09 | $49.50 | $49.06 | $49.36 | 330,400 |
November 27 2024 | $49.06 | $49.50 | $48.49 | $49.04 | 749,000 |
November 26 2024 | $49.45 | $50.01 | $48.97 | $49.08 | 614,300 |
November 25 2024 | $48.88 | $50.09 | $48.70 | $49.48 | 1,650,600 |
Daily pricing data for Bentley Systems dates back to 9/23/2020, and may be incomplete.
