Bentley Systems Inc is a leading provider of software solutions for advancing the design, construction, and operations of infrastructure projects. The company specializes in digital modeling and engineering tools that enable professionals in architecture, engineering, construction, and operations to create more efficient and sustainable infrastructure. Bentley’s offerings support various sectors, including transportation, water management, and industrial facilities, allowing organizations to improve project outcomes through enhanced collaboration, visualization, and data management throughout the project lifecycle. With a commitment to innovation, Bentley Systems plays a crucial role in shaping the future of infrastructure development globally.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 47.98 | 48.15 | 47.09 | 47.13 | 754,416 | 47.13 |
| 12/12/2024 | 47.27 | 48.34 | 47.14 | 48.25 | 1,105,620 | 48.25 |
| 12/11/2024 | 47.52 | 47.89 | 46.99 | 47.34 | 1,162,754 | 47.34 |
| 12/10/2024 | 48.60 | 48.66 | 47.05 | 47.40 | 931,097 | 47.40 |
| 12/09/2024 | 49.50 | 49.50 | 48.28 | 48.62 | 1,146,513 | 48.62 |
| 12/06/2024 | 49.71 | 50.08 | 49.62 | 49.74 | 715,448 | 49.74 |
| 12/05/2024 | 50.37 | 50.51 | 49.50 | 49.56 | 1,010,618 | 49.56 |
| 12/04/2024 | 49.90 | 50.90 | 49.67 | 50.58 | 876,897 | 50.58 |
| 12/03/2024 | 49.72 | 49.78 | 49.20 | 49.47 | 715,438 | 49.47 |
| 12/02/2024 | 49.57 | 50.15 | 49.20 | 49.97 | 793,605 | 49.97 |
| 11/29/2024 | 49.23 | 49.64 | 49.20 | 49.50 | 330,433 | 49.50 |
| 11/27/2024 | 49.20 | 49.64 | 48.63 | 49.18 | 748,979 | 49.18 |
| 11/26/2024 | 49.59 | 50.15 | 49.11 | 49.22 | 614,289 | 49.22 |
| 11/25/2024 | 49.02 | 50.23 | 48.84 | 49.62 | 1,650,550 | 49.62 |
| 11/22/2024 | 47.69 | 48.58 | 47.69 | 48.51 | 883,196 | 48.51 |
| 11/21/2024 | 46.74 | 47.90 | 46.74 | 47.78 | 1,654,221 | 47.78 |
| 11/20/2024 | 46.93 | 47.00 | 46.45 | 46.69 | 866,573 | 46.69 |
| 11/19/2024 | 46.49 | 47.23 | 46.40 | 46.76 | 726,150 | 46.76 |
| 11/18/2024 | 46.66 | 47.16 | 46.53 | 46.98 | 1,174,366 | 46.98 |
| 11/15/2024 | 47.87 | 48.16 | 46.50 | 46.59 | 1,271,371 | 46.59 |
| 11/14/2024 | 48.14 | 48.88 | 47.59 | 48.09 | 1,042,633 | 48.09 |
| 11/13/2024 | 49.17 | 49.61 | 48.36 | 48.43 | 843,692 | 48.43 |
| 11/12/2024 | 48.79 | 49.63 | 48.72 | 49.40 | 1,159,620 | 49.40 |
| 11/11/2024 | 48.74 | 49.08 | 47.88 | 48.70 | 1,962,150 | 48.70 |
| 11/08/2024 | 50.61 | 50.78 | 48.48 | 48.58 | 1,122,696 | 48.58 |
| 11/07/2024 | 48.95 | 51.96 | 48.70 | 51.09 | 1,377,447 | 51.09 |
| 11/06/2024 | 50.25 | 50.81 | 49.57 | 49.94 | 1,531,525 | 49.94 |
| 11/05/2024 | 48.98 | 49.65 | 48.85 | 49.56 | 942,340 | 49.56 |
| 11/04/2024 | 48.41 | 49.26 | 48.25 | 49.05 | 1,158,146 | 49.05 |
| 11/01/2024 | 48.27 | 49.19 | 48.21 | 48.41 | 688,558 | 48.41 |
| 10/31/2024 | 49.10 | 49.26 | 48.21 | 48.26 | 848,935 | 48.26 |
| 10/30/2024 | 49.52 | 50.23 | 49.50 | 49.61 | 614,397 | 49.61 |
| 10/29/2024 | 48.79 | 49.65 | 48.69 | 49.50 | 779,798 | 49.50 |
| 10/28/2024 | 49.62 | 49.62 | 48.73 | 48.86 | 757,513 | 48.86 |
| 10/25/2024 | 48.94 | 49.65 | 48.94 | 49.15 | 545,587 | 49.15 |
| 10/24/2024 | 49.65 | 49.71 | 48.61 | 48.73 | 572,972 | 48.73 |
| 10/23/2024 | 49.56 | 49.77 | 48.75 | 49.19 | 456,607 | 49.19 |
| 10/22/2024 | 49.34 | 49.97 | 48.97 | 49.66 | 717,609 | 49.66 |
| 10/21/2024 | 49.68 | 50.11 | 49.22 | 49.53 | 499,965 | 49.53 |
| 10/18/2024 | 50.02 | 50.34 | 49.68 | 49.94 | 602,320 | 49.94 |
| 10/17/2024 | 50.05 | 50.36 | 49.57 | 50.05 | 468,971 | 50.05 |
| 10/16/2024 | 50.00 | 50.19 | 49.41 | 49.70 | 408,340 | 49.70 |
| 10/15/2024 | 50.96 | 51.38 | 49.96 | 49.99 | 562,664 | 49.99 |
| 10/14/2024 | 50.82 | 51.25 | 50.44 | 50.97 | 542,303 | 50.97 |
| 10/11/2024 | 50.12 | 51.09 | 50.09 | 50.65 | 748,041 | 50.65 |
| 10/10/2024 | 48.47 | 50.29 | 48.47 | 50.16 | 900,812 | 50.16 |
| 10/09/2024 | 48.44 | 49.24 | 48.36 | 48.98 | 727,996 | 48.98 |
| 10/08/2024 | 48.00 | 48.61 | 47.84 | 48.45 | 666,597 | 48.45 |
| 10/07/2024 | 48.72 | 48.94 | 47.71 | 47.75 | 989,214 | 47.75 |
| 10/04/2024 | 50.04 | 50.04 | 48.77 | 48.88 | 521,472 | 48.88 |
| 10/03/2024 | 49.72 | 50.09 | 49.15 | 49.33 | 477,786 | 49.33 |
| 10/02/2024 | 49.72 | 50.47 | 49.52 | 49.89 | 497,832 | 49.89 |
| 10/01/2024 | 51.00 | 51.00 | 49.52 | 49.78 | 864,061 | 49.78 |
| 9/30/2024 | 50.58 | 50.81 | 50.30 | 50.81 | 747,574 | 50.81 |
| 9/27/2024 | 50.81 | 51.06 | 50.57 | 50.84 | 487,436 | 50.84 |
| 9/26/2024 | 50.55 | 50.95 | 50.17 | 50.66 | 762,417 | 50.66 |
| 9/25/2024 | 50.35 | 50.54 | 49.95 | 50.01 | 836,715 | 50.01 |
| 9/24/2024 | 50.39 | 50.64 | 49.85 | 50.44 | 609,749 | 50.44 |
| 9/23/2024 | 50.18 | 50.41 | 49.91 | 50.20 | 714,670 | 50.20 |
| 9/20/2024 | 50.61 | 50.94 | 49.70 | 50.09 | 7,890,914 | 50.09 |
| 9/19/2024 | 51.05 | 51.26 | 50.52 | 50.79 | 798,648 | 50.79 |
| 9/18/2024 | 50.23 | 50.84 | 49.67 | 49.97 | 956,059 | 49.97 |
| 9/17/2024 | 49.50 | 50.35 | 49.40 | 50.13 | 840,679 | 50.13 |
| 9/16/2024 | 49.63 | 49.69 | 48.99 | 49.36 | 1,176,133 | 49.30 |