Bentley Systems Inc (BSY) stock
BSYNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/3019% above fair value
$40.90+1.24 (+3.14%)
Close on Oct 30, 2026Market cap $12.36BP/E 44.9Yield 0.68%
Price history
Bentley Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.90
+3.14% on the day
52-week range
$28.08 – $51.23
-20.2% from the high
Change over 52 weeks
-18.7%
From $50.33 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.95 | $40.95 | $39.44 | $40.90 | +3.14% | 4,306,100 |
| Oct 29, 2026 | $38.70 | $39.69 | $38.38 | $39.66 | +0.57% | 1,855,806 |
| Oct 28, 2026 | $39.08 | $39.59 | $38.88 | $39.43 | +0.28% | 1,646,773 |
| Oct 27, 2026 | $39.43 | $39.74 | $38.76 | $39.32 | -1.31% | 1,745,100 |
| Oct 26, 2026 | $39.70 | $40.20 | $39.45 | $39.84 | +0.35% | 1,786,684 |
| Oct 23, 2026 | $39.23 | $40.01 | $39.21 | $39.70 | +0.74% | 2,423,149 |
| Oct 22, 2026 | $38.69 | $39.68 | $38.52 | $39.41 | +2.74% | 3,107,341 |
| Oct 21, 2026 | $37.96 | $38.72 | $37.73 | $38.36 | +0.60% | 3,515,237 |
| Oct 20, 2026 | $36.98 | $38.40 | $36.65 | $38.13 | +3.81% | 2,927,090 |
| Oct 19, 2026 | $35.22 | $36.86 | $35.11 | $36.73 | +3.85% | 1,864,897 |
| Oct 16, 2026 | $36.77 | $36.86 | $35.10 | $35.37 | -2.37% | 1,661,488 |
| Oct 15, 2026 | $35.15 | $36.48 | $35.15 | $36.23 | +3.25% | 3,427,801 |
| Oct 14, 2026 | $34.93 | $35.42 | $34.67 | $35.09 | +0.09% | 1,526,240 |
| Oct 13, 2026 | $35.26 | $35.86 | $35.05 | $35.06 | -0.26% | 1,486,488 |
| Oct 12, 2026 | $35.32 | $35.68 | $35.03 | $35.15 | +0.51% | 1,603,230 |
| Oct 9, 2026 | $34.98 | $35.35 | $34.80 | $34.97 | +0.43% | 1,589,340 |
| Oct 8, 2026 | $35.47 | $35.47 | $34.22 | $34.82 | -0.94% | 2,262,412 |
| Oct 7, 2026 | $35.98 | $35.98 | $34.73 | $35.15 | -2.28% | 2,384,357 |
| Oct 6, 2026 | $34.92 | $36.30 | $34.54 | $35.97 | +3.51% | 3,386,440 |
| Oct 5, 2026 | $33.61 | $35.45 | $33.28 | $34.75 | +7.82% | 4,248,324 |
| Oct 2, 2026 | $32.97 | $33.00 | $32.13 | $32.23 | -1.59% | 1,574,889 |
| Oct 1, 2026 | $32.68 | $33.00 | $32.16 | $32.75 | +2.50% | 1,959,122 |
| Sep 30, 2026 | $31.04 | $32.11 | $30.96 | $31.95 | +2.67% | 1,787,283 |
| Sep 29, 2026 | $31.30 | $31.68 | $30.75 | $31.12 | -0.54% | 3,225,766 |
| Sep 28, 2026 | $31.00 | $31.32 | $30.36 | $31.29 | -0.48% | 2,217,141 |
| Sep 25, 2026 | $31.72 | $32.18 | $31.38 | $31.44 | -1.44% | 1,889,155 |
| Sep 24, 2026 | $32.80 | $32.80 | $31.72 | $31.90 | -2.51% | 1,678,274 |
| Sep 23, 2026 | $31.89 | $33.05 | $31.63 | $32.72 | +2.70% | 3,108,408 |
| Sep 22, 2026 | $32.51 | $32.70 | $31.40 | $31.86 | -0.31% | 2,651,844 |
| Sep 21, 2026 | $32.52 | $32.88 | $31.87 | $31.96 | -1.90% | 3,017,100 |
| Sep 18, 2026 | $31.50 | $32.82 | $31.19 | $32.58 | +3.72% | 9,465,568 |
| Sep 17, 2026 | $31.01 | $31.44 | $30.70 | $31.41 | +1.00% | 1,779,070 |
| Sep 16, 2026 | $31.65 | $31.74 | $30.66 | $31.10 | -2.45% | 2,832,871 |
| Sep 15, 2026 | $31.65 | $32.10 | $31.24 | $31.88 | +0.57% | 4,187,465 |
| Sep 14, 2026 | $31.88 | $32.35 | $31.51 | $31.70 | +2.36% | 2,423,923 |
| Sep 11, 2026 | $30.97 | $31.28 | $30.61 | $30.97 | -0.10% | 1,829,983 |
| Sep 10, 2026 | $32.01 | $32.31 | $30.87 | $31.00 | -3.16% | 2,551,927 |
| Sep 9, 2026 | $32.73 | $32.86 | $31.61 | $32.01 | -2.53% | 2,310,005 |
| Sep 8, 2026 | $33.32 | $33.68 | $32.50 | $32.84 | -2.58% | 2,468,739 |
| Sep 4, 2026 | $35.24 | $35.28 | $33.06 | $33.71 | -5.28% | 2,634,865 |
| Sep 3, 2026 | $35.70 | $36.50 | $35.45 | $35.59 | +1.34% | 1,544,659 |
| Sep 2, 2026 | $35.57 | $35.84 | $34.98 | $35.12 | -1.40% | 1,151,946 |
| Sep 1, 2026 | $36.31 | $36.67 | $35.52 | $35.62 | -3.07% | 1,590,166 |
| Aug 31, 2026 | $37.10 | $37.42 | $36.73 | $36.75 | -1.47% | 2,119,607 |
| Aug 28, 2026 | $37.48 | $38.00 | $36.95 | $37.30 | -0.82% | 2,430,153 |
| Aug 27, 2026 | $37.49 | $38.43 | $37.36 | $37.61 | +1.81% | 2,502,325 |
| Aug 26, 2026 | $36.24 | $37.31 | $36.24 | $36.94 | +0.11% | 1,656,401 |
| Aug 25, 2026 | $37.08 | $37.79 | $36.57 | $36.90 | -2.07% | 2,055,300 |
| Aug 24, 2026 | $37.15 | $37.95 | $36.82 | $37.68 | +1.62% | 2,091,366 |
| Aug 21, 2026 | $36.40 | $37.33 | $35.80 | $37.08 | +1.87% | 1,658,791 |
| Aug 20, 2026 | $35.94 | $36.52 | $35.19 | $36.40 | +1.34% | 2,343,456 |
| Aug 19, 2026 | $34.71 | $36.35 | $34.60 | $35.92 | +3.70% | 2,483,569 |
| Aug 18, 2026 | $35.19 | $35.56 | $34.56 | $34.64 | -0.29% | 1,564,355 |
| Aug 17, 2026 | $35.54 | $35.78 | $34.63 | $34.74 | -4.14% | 1,829,416 |
| Aug 14, 2026 | $36.84 | $37.10 | $35.77 | $36.24 | -0.88% | 2,739,255 |
| Aug 13, 2026 | $35.78 | $36.99 | $34.34 | $36.56 | +2.32% | 3,143,359 |
| Aug 12, 2026 | $36.23 | $36.64 | $35.34 | $35.73 | -1.43% | 2,840,529 |
| Aug 11, 2026 | $34.95 | $36.27 | $34.89 | $36.25 | +2.66% | 3,064,341 |
| Aug 10, 2026 | $35.03 | $35.88 | $34.75 | $35.31 | +0.28% | 2,017,912 |
| Aug 7, 2026 | $36.05 | $36.29 | $34.91 | $35.21 | -0.42% | 3,055,659 |
| Aug 6, 2026 | $34.02 | $35.82 | $33.81 | $35.36 | -1.89% | 3,620,175 |
| Aug 5, 2026 | $36.31 | $36.53 | $35.22 | $36.04 | -0.11% | 2,613,364 |
| Aug 4, 2026 | $35.40 | $36.19 | $35.36 | $36.08 | +0.53% | 3,477,544 |
| Aug 3, 2026 | $36.13 | $36.69 | $34.26 | $35.89 | +1.27% | 2,807,870 |
| Jul 31, 2026 | $34.63 | $35.59 | $34.11 | $35.44 | +0.65% | 2,539,256 |
| Jul 30, 2026 | $36.15 | $36.15 | $34.78 | $35.21 | -4.73% | 2,577,396 |
| Jul 29, 2026 | $36.19 | $37.26 | $35.90 | $36.96 | +3.13% | 4,859,050 |
| Jul 28, 2026 | $34.21 | $36.22 | $34.00 | $35.84 | +6.32% | 3,818,090 |
| Jul 27, 2026 | $31.97 | $33.99 | $31.87 | $33.71 | +7.36% | 3,340,781 |
| Jul 24, 2026 | $30.41 | $31.49 | $30.41 | $31.40 | +4.25% | 2,412,077 |
| Jul 23, 2026 | $29.91 | $30.39 | $29.53 | $30.12 | +1.28% | 3,076,003 |
| Jul 22, 2026 | $31.36 | $31.46 | $29.45 | $29.74 | -4.86% | 2,006,691 |
| Jul 21, 2026 | $31.55 | $32.25 | $31.19 | $31.26 | -3.37% | 1,578,654 |
| Jul 20, 2026 | $31.98 | $32.92 | $31.65 | $32.35 | +0.03% | 2,114,968 |
| Jul 17, 2026 | $32.68 | $33.42 | $32.14 | $32.34 | -2.33% | 3,056,560 |
| Jul 16, 2026 | $32.00 | $33.32 | $31.60 | $33.11 | +4.98% | 2,348,116 |
| Jul 15, 2026 | $31.50 | $32.71 | $31.20 | $31.54 | +1.25% | 2,850,801 |
| Jul 14, 2026 | $30.63 | $31.98 | $30.51 | $31.15 | -1.89% | 2,765,156 |
| Jul 13, 2026 | $31.72 | $32.43 | $31.51 | $31.75 | +0.25% | 1,874,418 |
| Jul 10, 2026 | $32.40 | $32.44 | $31.18 | $31.67 | +0.19% | 1,378,001 |
| Jul 9, 2026 | $30.83 | $31.77 | $30.57 | $31.61 | -0.13% | 2,191,422 |
| Jul 8, 2026 | $32.09 | $32.09 | $31.49 | $31.65 | -2.44% | 2,308,744 |
| Jul 7, 2026 | $33.37 | $33.75 | $32.41 | $32.44 | -0.49% | 2,798,394 |
| Jul 6, 2026 | $31.79 | $32.80 | $31.41 | $32.60 | +1.05% | 3,125,516 |
| Jul 2, 2026 | $31.15 | $32.51 | $31.11 | $32.26 | +3.13% | 3,927,092 |
| Jul 1, 2026 | $30.46 | $31.86 | $30.45 | $31.28 | +4.65% | 3,336,767 |
| Jun 30, 2026 | $29.51 | $30.01 | $29.25 | $29.89 | +0.57% | 4,384,053 |
| Jun 29, 2026 | $30.50 | $30.59 | $29.30 | $29.72 | -0.93% | 2,430,758 |
| Jun 26, 2026 | $28.64 | $30.15 | $28.64 | $30.00 | +4.49% | 7,630,609 |
| Jun 25, 2026 | $28.31 | $29.20 | $28.08 | $28.71 | +0.17% | 4,199,956 |
| Jun 24, 2026 | $28.28 | $29.05 | $28.17 | $28.66 | +0.84% | 4,631,221 |
| Jun 23, 2026 | $29.37 | $29.65 | $28.37 | $28.42 | -1.56% | 3,493,869 |
| Jun 22, 2026 | $28.94 | $29.37 | $28.42 | $28.87 | -1.74% | 3,533,509 |
| Jun 18, 2026 | $29.24 | $29.54 | $28.42 | $29.38 | +0.14% | 7,243,925 |
| Jun 17, 2026 | $29.73 | $30.60 | $29.23 | $29.34 | -2.75% | 4,153,725 |
| Jun 16, 2026 | $30.41 | $30.95 | $29.88 | $30.17 | -1.18% | 3,743,360 |
| Jun 15, 2026 | $30.65 | $31.26 | $30.32 | $30.53 | -0.46% | 4,132,927 |
| Jun 12, 2026 | $30.43 | $30.99 | $29.45 | $30.67 | +0.33% | 5,975,116 |
| Jun 11, 2026 | $32.24 | $32.38 | $30.28 | $30.57 | -5.79% | 2,690,921 |
| Jun 10, 2026 | $32.35 | $33.36 | $32.23 | $32.45 | -1.99% | 1,750,360 |
| Jun 9, 2026 | $32.54 | $33.31 | $32.21 | $33.11 | +0.27% | 2,115,021 |
| Jun 8, 2026 | $32.71 | $33.52 | $32.32 | $33.02 | +0.27% | 3,351,282 |
| Jun 5, 2026 | $33.11 | $33.55 | $32.22 | $32.93 | -0.39% | 2,596,943 |
| Jun 4, 2026 | $33.36 | $33.96 | $32.96 | $33.06 | +1.35% | 2,565,241 |
| Jun 3, 2026 | $33.76 | $33.76 | $32.36 | $32.62 | -4.06% | 2,183,109 |
| Jun 2, 2026 | $34.14 | $34.42 | $33.11 | $34.00 | -3.52% | 2,646,442 |
| Jun 1, 2026 | $33.78 | $35.34 | $33.13 | $35.24 | +7.97% | 3,239,860 |
| May 29, 2026 | $32.14 | $32.74 | $31.65 | $32.64 | +1.37% | 3,022,168 |
| May 28, 2026 | $32.05 | $32.55 | $31.75 | $32.20 | +0.44% | 2,452,201 |
| May 27, 2026 | $32.50 | $33.10 | $32.01 | $32.06 | -2.08% | 2,198,044 |
| May 26, 2026 | $32.66 | $33.11 | $32.48 | $32.74 | -1.27% | 2,641,660 |
| May 22, 2026 | $33.55 | $34.30 | $32.82 | $33.16 | -0.54% | 1,898,275 |
| May 21, 2026 | $32.70 | $33.41 | $32.27 | $33.34 | 0.00% | 2,355,799 |
| May 20, 2026 | $32.74 | $33.55 | $31.87 | $33.34 | +1.00% | 2,499,090 |
| May 19, 2026 | $33.82 | $34.21 | $32.92 | $33.01 | -0.90% | 3,014,753 |
| May 18, 2026 | $32.25 | $33.50 | $32.02 | $33.31 | +3.87% | 3,353,889 |
| May 15, 2026 | $32.22 | $32.68 | $31.94 | $32.07 | +1.04% | 2,704,636 |
| May 14, 2026 | $31.35 | $32.13 | $30.82 | $31.74 | +1.57% | 3,159,404 |
| May 13, 2026 | $32.07 | $32.41 | $30.52 | $31.25 | -4.35% | 3,419,656 |
| May 12, 2026 | $33.37 | $33.37 | $32.47 | $32.67 | +0.09% | 4,799,445 |
| May 11, 2026 | $32.50 | $32.78 | $31.92 | $32.64 | -0.37% | 3,651,847 |
| May 8, 2026 | $34.01 | $34.13 | $32.50 | $32.76 | -2.56% | 2,714,288 |
| May 7, 2026 | $32.17 | $34.61 | $32.02 | $33.62 | +4.83% | 2,763,746 |
| May 6, 2026 | $33.05 | $33.57 | $32.00 | $32.07 | -3.26% | 3,217,681 |
| May 5, 2026 | $33.43 | $33.54 | $32.63 | $33.15 | -1.34% | 1,953,681 |
| May 4, 2026 | $33.57 | $34.39 | $33.50 | $33.60 | +0.12% | 1,967,448 |
| May 1, 2026 | $33.34 | $34.05 | $33.00 | $33.56 | +2.88% | 1,655,735 |
| Apr 30, 2026 | $32.46 | $32.72 | $31.86 | $32.62 | -0.67% | 1,678,953 |
| Apr 29, 2026 | $32.09 | $32.84 | $31.88 | $32.84 | +1.61% | 1,690,085 |
| Apr 28, 2026 | $33.17 | $33.59 | $32.27 | $32.32 | -1.55% | 1,462,257 |
| Apr 27, 2026 | $33.24 | $33.72 | $32.79 | $32.83 | -1.82% | 1,114,271 |
| Apr 24, 2026 | $32.65 | $33.49 | $32.40 | $33.44 | +2.42% | 1,736,318 |
| Apr 23, 2026 | $34.49 | $34.73 | $32.12 | $32.65 | -7.30% | 2,359,150 |
| Apr 22, 2026 | $35.40 | $35.48 | $34.71 | $35.22 | +0.63% | 1,659,222 |
| Apr 21, 2026 | $35.23 | $36.13 | $34.88 | $35.00 | -0.60% | 1,822,534 |
| Apr 20, 2026 | $34.84 | $35.49 | $34.77 | $35.21 | +0.37% | 1,583,028 |
| Apr 17, 2026 | $35.17 | $35.57 | $34.66 | $35.08 | +1.24% | 2,009,265 |
| Apr 16, 2026 | $34.94 | $35.09 | $34.35 | $34.65 | +1.76% | 1,603,573 |
| Apr 15, 2026 | $33.65 | $34.49 | $33.54 | $34.05 | +2.47% | 1,568,690 |
| Apr 14, 2026 | $33.19 | $33.68 | $32.79 | $33.23 | +1.25% | 2,308,102 |
| Apr 13, 2026 | $31.38 | $33.00 | $31.29 | $32.82 | +4.86% | 3,070,581 |
| Apr 10, 2026 | $33.32 | $33.62 | $30.83 | $31.30 | -6.43% | 2,723,354 |
| Apr 9, 2026 | $34.63 | $34.82 | $33.06 | $33.45 | -4.51% | 3,288,920 |
| Apr 8, 2026 | $35.24 | $35.83 | $34.77 | $35.03 | +1.98% | 2,954,067 |
| Apr 7, 2026 | $34.88 | $35.13 | $34.31 | $34.35 | -2.11% | 1,178,163 |
| Apr 6, 2026 | $34.52 | $35.18 | $34.27 | $35.09 | +1.42% | 1,632,535 |
| Apr 2, 2026 | $34.41 | $35.20 | $33.68 | $34.60 | +1.17% | 2,423,435 |
| Apr 1, 2026 | $35.12 | $35.33 | $33.93 | $34.20 | -2.62% | 1,863,717 |
| Mar 31, 2026 | $34.67 | $35.59 | $34.30 | $35.12 | +1.56% | 2,510,787 |
| Mar 30, 2026 | $34.85 | $35.43 | $34.54 | $34.58 | -0.52% | 2,417,076 |
| Mar 27, 2026 | $35.54 | $35.81 | $34.47 | $34.76 | -3.98% | 3,856,254 |
| Mar 26, 2026 | $34.89 | $36.32 | $34.43 | $36.20 | +3.16% | 4,245,454 |
| Mar 25, 2026 | $37.54 | $37.92 | $34.95 | $35.09 | -5.52% | 2,958,588 |
| Mar 24, 2026 | $37.98 | $38.08 | $36.64 | $37.14 | -2.85% | 2,736,374 |
| Mar 23, 2026 | $37.99 | $38.59 | $37.74 | $38.23 | +1.00% | 2,177,697 |
| Mar 20, 2026 | $37.46 | $38.32 | $37.05 | $37.85 | -0.11% | 3,889,875 |
| Mar 19, 2026 | $37.08 | $38.07 | $37.01 | $37.89 | +2.07% | 2,322,335 |
| Mar 18, 2026 | $37.53 | $37.84 | $37.04 | $37.12 | -2.01% | 2,615,006 |
| Mar 17, 2026 | $37.95 | $38.95 | $37.80 | $37.88 | -0.47% | 1,936,724 |
| Mar 16, 2026 | $38.19 | $38.49 | $37.74 | $38.06 | -0.34% | 2,674,185 |
| Mar 13, 2026 | $38.73 | $38.73 | $37.44 | $38.19 | -0.65% | 1,868,705 |
| Mar 12, 2026 | $38.65 | $39.68 | $38.42 | $38.44 | -0.57% | 3,512,914 |
| Mar 11, 2026 | $39.36 | $39.60 | $38.16 | $38.66 | -0.80% | 1,909,352 |
| Mar 10, 2026 | $40.08 | $40.09 | $38.59 | $38.97 | -3.11% | 2,189,580 |
| Mar 9, 2026 | $39.64 | $40.36 | $38.92 | $40.22 | +1.08% | 2,596,516 |
| Mar 6, 2026 | $39.58 | $39.94 | $39.16 | $39.79 | +0.71% | 3,037,201 |
| Mar 5, 2026 | $38.87 | $39.60 | $38.58 | $39.51 | +1.65% | 3,974,515 |
| Mar 4, 2026 | $38.59 | $39.04 | $38.26 | $38.87 | +0.28% | 3,027,743 |
| Mar 3, 2026 | $37.56 | $38.79 | $37.26 | $38.76 | +1.65% | 3,149,909 |
| Mar 2, 2026 | $36.34 | $38.22 | $36.12 | $38.13 | +4.32% | 4,349,700 |
| Feb 27, 2026 | $36.10 | $37.09 | $35.17 | $36.55 | -1.32% | 17,744,960 |
| Feb 26, 2026 | $35.62 | $37.08 | $34.11 | $37.04 | +14.04% | 6,894,365 |
| Feb 25, 2026 | $32.36 | $33.08 | $32.00 | $32.48 | +0.43% | 4,163,426 |
| Feb 24, 2026 | $32.37 | $33.20 | $32.01 | $32.34 | +0.43% | 2,891,320 |
| Feb 23, 2026 | $33.28 | $33.62 | $32.16 | $32.20 | -4.85% | 3,040,343 |
| Feb 20, 2026 | $34.17 | $34.89 | $33.55 | $33.84 | -0.97% | 3,182,923 |
| Feb 19, 2026 | $34.24 | $34.52 | $33.70 | $34.17 | -0.20% | 2,743,302 |
| Feb 18, 2026 | $33.45 | $34.30 | $32.84 | $34.24 | +2.88% | 3,708,186 |
| Feb 17, 2026 | $33.98 | $34.23 | $32.86 | $33.28 | -2.40% | 4,208,888 |
| Feb 13, 2026 | $34.32 | $35.04 | $34.02 | $34.10 | 0.00% | 3,774,345 |
| Feb 12, 2026 | $33.83 | $34.94 | $33.41 | $34.10 | +0.53% | 7,328,983 |
| Feb 11, 2026 | $34.16 | $34.55 | $33.63 | $33.92 | -2.47% | 6,121,454 |
| Feb 10, 2026 | $34.47 | $35.08 | $34.27 | $34.78 | +0.99% | 2,448,042 |
| Feb 9, 2026 | $33.17 | $34.50 | $32.91 | $34.44 | +3.83% | 2,273,887 |
| Feb 6, 2026 | $32.56 | $33.25 | $31.94 | $33.17 | +3.62% | 3,930,607 |
| Feb 5, 2026 | $32.88 | $33.54 | $31.71 | $32.01 | -2.26% | 4,069,781 |
| Feb 4, 2026 | $31.21 | $33.42 | $30.97 | $32.75 | +3.02% | 3,252,263 |
| Feb 3, 2026 | $33.72 | $33.78 | $31.71 | $31.79 | -7.16% | 2,557,580 |
| Feb 2, 2026 | $35.07 | $35.32 | $34.16 | $34.24 | -2.51% | 2,612,496 |
| Jan 30, 2026 | $34.86 | $35.51 | $34.73 | $35.12 | +0.14% | 2,303,787 |
| Jan 29, 2026 | $36.75 | $36.75 | $34.49 | $35.07 | -6.10% | 3,453,955 |
| Jan 28, 2026 | $37.39 | $37.85 | $37.18 | $37.35 | +0.51% | 1,747,067 |
| Jan 27, 2026 | $38.39 | $38.47 | $37.10 | $37.16 | -3.68% | 1,719,108 |
| Jan 26, 2026 | $38.89 | $39.08 | $38.53 | $38.58 | -0.67% | 1,422,523 |
| Jan 23, 2026 | $39.38 | $39.74 | $38.55 | $38.84 | -0.92% | 1,902,528 |
| Jan 22, 2026 | $39.02 | $39.63 | $38.60 | $39.20 | +2.89% | 1,956,604 |
| Jan 21, 2026 | $38.18 | $38.40 | $37.56 | $38.10 | -0.03% | 2,571,002 |
| Jan 20, 2026 | $38.64 | $39.03 | $38.03 | $38.11 | -2.63% | 2,099,057 |
| Jan 16, 2026 | $39.06 | $39.68 | $38.95 | $39.14 | +0.18% | 2,036,070 |
| Jan 15, 2026 | $39.59 | $39.59 | $38.73 | $39.07 | -0.66% | 2,297,511 |
| Jan 14, 2026 | $39.43 | $40.05 | $39.19 | $39.33 | -0.33% | 2,302,704 |
| Jan 13, 2026 | $39.77 | $40.15 | $39.30 | $39.46 | -1.69% | 1,754,639 |
| Jan 12, 2026 | $40.04 | $40.66 | $39.51 | $40.14 | +0.02% | 2,194,159 |
| Jan 9, 2026 | $39.91 | $40.63 | $39.57 | $40.13 | +0.58% | 1,574,659 |
| Jan 8, 2026 | $39.55 | $39.94 | $39.18 | $39.90 | +0.53% | 3,129,638 |
| Jan 7, 2026 | $39.54 | $39.78 | $39.26 | $39.69 | +0.68% | 2,025,818 |
| Jan 6, 2026 | $37.99 | $39.64 | $37.93 | $39.42 | +3.55% | 2,952,707 |
| Jan 5, 2026 | $38.05 | $39.00 | $37.86 | $38.07 | -0.21% | 2,585,537 |
| Jan 2, 2026 | $38.26 | $38.51 | $37.70 | $38.15 | -0.04% | 2,125,338 |
| Dec 31, 2025 | $38.58 | $38.73 | $38.10 | $38.17 | -1.33% | 1,213,089 |
| Dec 30, 2025 | $39.00 | $39.11 | $38.58 | $38.68 | -1.02% | 1,360,538 |
| Dec 29, 2025 | $38.91 | $39.28 | $38.61 | $39.08 | +0.21% | 2,132,345 |
| Dec 26, 2025 | $38.92 | $39.08 | $38.64 | $39.00 | +0.23% | 1,148,365 |
| Dec 24, 2025 | $39.16 | $39.22 | $38.62 | $38.91 | -0.64% | 771,475 |
| Dec 23, 2025 | $39.86 | $39.98 | $39.02 | $39.16 | -2.05% | 1,569,308 |
| Dec 22, 2025 | $39.94 | $40.43 | $39.78 | $39.98 | +0.58% | 1,636,519 |
| Dec 19, 2025 | $39.92 | $40.24 | $39.59 | $39.75 | -0.43% | 5,032,092 |
| Dec 18, 2025 | $40.48 | $40.49 | $39.73 | $39.92 | -0.40% | 2,458,578 |
| Dec 17, 2025 | $40.24 | $40.77 | $39.94 | $40.08 | -0.64% | 3,202,904 |
| Dec 16, 2025 | $40.13 | $40.65 | $40.00 | $40.34 | +0.22% | 2,527,474 |
| Dec 15, 2025 | $40.70 | $40.89 | $39.90 | $40.25 | -0.81% | 3,231,242 |
| Dec 12, 2025 | $41.11 | $41.37 | $40.57 | $40.58 | -1.29% | 1,819,229 |
| Dec 11, 2025 | $40.82 | $41.56 | $40.46 | $41.11 | +0.49% | 1,547,985 |
| Dec 10, 2025 | $41.12 | $41.33 | $40.51 | $40.91 | -0.90% | 2,297,590 |
| Dec 9, 2025 | $42.06 | $42.39 | $41.20 | $41.28 | -1.90% | 1,861,539 |
| Dec 8, 2025 | $43.17 | $43.37 | $42.04 | $42.08 | -2.57% | 2,098,762 |
| Dec 5, 2025 | $42.52 | $43.34 | $42.32 | $43.19 | +1.70% | 1,849,695 |
| Dec 4, 2025 | $42.89 | $42.89 | $42.23 | $42.47 | -0.35% | 1,293,768 |
| Dec 3, 2025 | $42.35 | $42.78 | $42.18 | $42.62 | +0.50% | 1,138,105 |
| Dec 2, 2025 | $42.12 | $42.93 | $41.78 | $42.41 | +1.34% | 2,173,011 |
| Dec 1, 2025 | $41.55 | $42.32 | $41.20 | $41.85 | -0.26% | 1,738,045 |
| Nov 28, 2025 | $41.26 | $42.32 | $41.26 | $41.96 | +2.04% | 1,050,761 |
| Nov 26, 2025 | $41.32 | $41.61 | $40.80 | $41.12 | -0.29% | 1,302,656 |
| Nov 25, 2025 | $41.28 | $41.74 | $40.95 | $41.24 | +0.37% | 1,703,343 |
| Nov 24, 2025 | $42.02 | $42.02 | $40.59 | $41.09 | -0.17% | 2,683,204 |
| Nov 21, 2025 | $40.10 | $41.71 | $39.96 | $41.16 | +2.69% | 2,332,775 |
| Nov 20, 2025 | $41.60 | $41.60 | $39.84 | $40.08 | -1.09% | 2,309,518 |
| Nov 19, 2025 | $41.48 | $41.57 | $40.45 | $40.52 | -2.46% | 1,303,708 |
| Nov 18, 2025 | $41.75 | $42.08 | $41.17 | $41.54 | -0.72% | 1,701,291 |
| Nov 17, 2025 | $43.02 | $43.36 | $41.53 | $41.84 | -3.08% | 1,756,125 |
| Nov 14, 2025 | $42.92 | $43.75 | $42.61 | $43.17 | -0.28% | 1,703,857 |
| Nov 13, 2025 | $44.13 | $44.35 | $43.23 | $43.29 | -2.46% | 3,814,806 |
| Nov 12, 2025 | $45.00 | $45.19 | $44.16 | $44.38 | -1.31% | 4,168,581 |
| Nov 11, 2025 | $46.18 | $46.35 | $44.75 | $44.97 | -2.91% | 1,984,118 |
| Nov 10, 2025 | $46.83 | $46.86 | $45.72 | $46.32 | -0.83% | 1,889,434 |
| Nov 7, 2025 | $46.00 | $46.82 | $45.65 | $46.71 | +0.60% | 3,004,547 |
| Nov 6, 2025 | $47.76 | $48.38 | $46.35 | $46.43 | -4.23% | 2,589,492 |
| Nov 5, 2025 | $50.52 | $50.52 | $46.37 | $48.48 | -0.96% | 3,464,971 |
| Nov 4, 2025 | $49.79 | $49.99 | $48.88 | $48.95 | -2.66% | 1,760,536 |
| Nov 3, 2025 | $50.54 | $50.80 | $49.96 | $50.29 | -1.06% | 1,948,828 |
| Oct 31, 2025 | $50.44 | $50.87 | $50.21 | $50.83 | +0.99% | 1,646,836 |
| Oct 30, 2025 | $50.17 | $51.23 | $50.06 | $50.33 | -0.32% | 1,311,532 |
| Oct 29, 2025 | $51.40 | $51.40 | $50.17 | $50.49 | -2.17% | 1,211,990 |
| Oct 28, 2025 | $52.18 | $52.25 | $51.46 | $51.61 | -1.13% | 924,160 |
| Oct 27, 2025 | $51.93 | $52.26 | $51.47 | $52.20 | +0.91% | 1,317,253 |
| Oct 24, 2025 | $51.80 | $52.39 | $51.45 | $51.73 | +0.82% | 906,396 |
| Oct 23, 2025 | $51.83 | $52.00 | $51.11 | $51.31 | -1.35% | 1,099,128 |
| Oct 22, 2025 | $52.07 | $52.52 | $51.80 | $52.01 | -0.46% | 949,669 |
| Oct 21, 2025 | $51.34 | $52.85 | $51.34 | $52.25 | +1.16% | 921,472 |
| Oct 20, 2025 | $51.63 | $51.92 | $51.32 | $51.65 | – | 1,210,405 |
Seasonality
BSY return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.3% | 2.1% | 2.5% | 1.1% | 2.4% | 4.1% | 6.1% | -0.5% | -7.3% | 6.2% | -2.3% | -0.8% |
| Months up | 1 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 3 of 7 | 4 of 6 | 3 of 6 |
| 2026 | -8.0% | 4.1% | -3.7% | -7.1% | 0.1% | -8.2% | 18.6% | 3.7% | -12.9% | 28.0% | ||
| 2025 | -0.3% | -5.7% | -10.2% | 9.3% | 11.0% | 13.2% | 7.4% | -4.0% | -7.4% | -1.3% | -17.5% | -8.9% |
| 2024 | -3.4% | 1.9% | 1.8% | 0.6% | -4.4% | -1.6% | -1.3% | 5.6% | -1.2% | -5.0% | 2.6% | -5.5% |
| 2023 | 5.7% | 3.7% | 6.3% | -1.0% | 14.6% | 11.3% | -0.6% | -7.3% | 0.5% | -3.0% | 7.0% | 0.3% |
| 2022 | -16.9% | -4.4% | 15.2% | -4.1% | -18.9% | -3.1% | 18.9% | -7.1% | -16.7% | 15.3% | 12.4% | -6.7% |
| 2021 | -3.0% | 12.9% | 5.9% | 9.1% | 12.0% | 13.0% | -6.1% | 6.1% | -6.0% | -2.5% | -18.9% | 0.8% |
| 2020 | 11.7% | 0.6% | 15.0% |