Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	34.49	34.73	32.12	32.65	2,359,150	-2.57(-7.30%)
Apr 22, 2026	35.40	35.48	34.71	35.22	1,659,221	+0.22(+0.63%)
Apr 21, 2026	35.23	36.12	34.88	35.00	1,822,534	-0.21(-0.60%)
Apr 20, 2026	34.84	35.49	34.77	35.21	1,583,028	+0.13(+0.37%)
Apr 17, 2026	35.17	35.57	34.66	35.08	2,009,265	+0.43(+1.24%)
Apr 16, 2026	34.94	35.09	34.35	34.65	1,603,563	+0.60(+1.76%)
Apr 15, 2026	33.65	34.48	33.53	34.05	1,568,573	+0.82(+2.47%)
Apr 14, 2026	33.19	33.68	32.79	33.23	2,308,102	+0.41(+1.25%)
Apr 13, 2026	31.38	33.00	31.29	32.82	3,070,557	+1.52(+4.86%)
Apr 10, 2026	33.32	33.62	30.83	31.30	2,723,355	-2.15(-6.43%)
Apr 09, 2026	34.63	34.82	33.05	33.45	3,284,061	-1.58(-4.51%)
Apr 08, 2026	35.24	35.83	34.77	35.03	2,954,068	+0.68(+1.98%)
Apr 07, 2026	34.88	35.13	34.30	34.35	1,178,164	-0.74(-2.11%)
Apr 06, 2026	34.52	35.17	34.27	35.09	1,632,535	+0.49(+1.42%)
Apr 02, 2026	34.41	35.20	33.68	34.60	2,423,435	+0.40(+1.17%)
Apr 01, 2026	35.12	35.33	33.93	34.20	1,863,712	-0.92(-2.62%)
Mar 31, 2026	34.67	35.59	34.30	35.12	2,511,386	+0.54(+1.56%)
Mar 30, 2026	34.85	35.43	34.54	34.58	2,417,077	-0.18(-0.52%)
Mar 27, 2026	35.54	35.80	34.47	34.76	3,856,255	-1.44(-3.98%)
Mar 26, 2026	34.89	36.32	34.43	36.20	4,245,448	+1.11(+3.16%)
Mar 25, 2026	37.54	37.92	34.95	35.09	2,958,589	-2.05(-5.52%)
Mar 24, 2026	37.98	38.08	36.64	37.14	2,736,326	-1.09(-2.85%)
Mar 23, 2026	37.99	38.59	37.73	38.23	2,177,698	+0.38(+1.00%)
Mar 20, 2026	37.46	38.32	37.05	37.85	3,889,875	-0.04(-0.11%)
Mar 19, 2026	37.08	38.07	37.01	37.89	2,322,337	+0.77(+2.07%)
Mar 18, 2026	37.53	37.84	37.04	37.12	2,614,994	-0.76(-2.01%)
Mar 17, 2026	37.95	38.95	37.80	37.88	1,936,724	-0.18(-0.47%)
Mar 16, 2026	38.19	38.49	37.73	38.06	2,674,185	-0.13(-0.34%)
Mar 13, 2026	38.73	38.73	37.44	38.19	1,868,706	-0.25(-0.65%)
Mar 12, 2026	38.65	39.68	38.42	38.44	3,512,911	-0.22(-0.57%)
Mar 11, 2026	39.36	39.60	38.16	38.66	1,908,748	-0.31(-0.80%)
Mar 10, 2026	40.08	40.09	38.59	38.97	2,189,573	-1.18(-2.94%)
Mar 09, 2026	39.57	40.29	38.85	40.15	2,601,042	+0.43(+1.08%)
Mar 06, 2026	39.51	39.87	39.09	39.72	3,042,496	+0.28(+0.71%)
Mar 05, 2026	38.80	39.53	38.51	39.44	3,980,620	+0.64(+1.65%)
Mar 04, 2026	38.52	38.97	38.19	38.80	3,033,021	+0.11(+0.28%)
Mar 03, 2026	37.49	38.72	37.20	38.69	3,155,393	+0.63(+1.65%)
Mar 02, 2026	36.28	38.15	36.06	38.06	4,357,152	+1.58(+4.32%)
Feb 27, 2026	36.04	37.03	35.11	36.49	17,775,904	-0.49(-1.32%)
Feb 26, 2026	35.56	37.02	34.05	36.98	6,905,898	+4.55(+14.04%)
Feb 25, 2026	32.30	33.02	31.94	32.42	4,170,595	+0.14(+0.43%)
Feb 24, 2026	32.31	33.14	31.95	32.28	2,896,355	+0.14(+0.43%)
Feb 23, 2026	33.22	33.56	32.10	32.14	3,045,644	-1.64(-4.85%)
Feb 20, 2026	34.11	34.83	33.49	33.78	3,188,472	-0.33(-0.97%)
Feb 19, 2026	34.18	34.45	33.64	34.11	2,748,085	-0.07(-0.20%)
Feb 18, 2026	33.39	34.24	32.78	34.18	3,714,651	+0.96(+2.88%)
Feb 17, 2026	33.92	34.17	32.80	33.22	4,216,226	-0.82(-2.40%)
Feb 13, 2026	34.26	34.98	33.96	34.04	3,780,926	+0.00(+0.00%)
Feb 12, 2026	33.77	34.88	33.35	34.04	7,341,762	+0.18(+0.53%)
Feb 11, 2026	34.10	34.48	33.57	33.86	6,132,126	-0.86(-2.47%)
Feb 10, 2026	34.41	35.02	34.21	34.72	2,449,211	+0.34(+0.99%)
Feb 09, 2026	33.11	34.44	32.85	34.38	2,277,838	+1.27(+3.83%)
Feb 06, 2026	32.50	33.19	31.88	33.11	3,937,460	+1.16(+3.62%)
Feb 05, 2026	32.82	33.48	31.65	31.95	4,076,601	-0.74(-2.26%)
Feb 04, 2026	31.16	33.36	30.91	32.69	3,257,911	+0.96(+3.02%)
Feb 03, 2026	33.66	33.72	31.65	31.73	2,561,987	-2.45(-7.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search