NYSE:BSIG
Brightsphere Investment Group Plc Stock Price (Quote)
$22.61
-0.350 (-1.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.31 | $23.62 | Friday, 26th Apr 2024 BSIG stock ended at $22.61. This is 1.52% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $22.59 to a day high of $23.11. |
| 90 days | $20.18 | $23.62 | |
| 52 weeks | $15.23 | $23.62 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $22.30 | $22.61 | $21.73 | $22.04 | 115 014 |
| Jun 02, 2023 | $22.67 | $22.99 | $22.43 | $22.59 | 165 884 |
| Jun 01, 2023 | $21.60 | $22.68 | $21.35 | $22.31 | 196 189 |
| May 31, 2023 | $21.78 | $22.10 | $21.31 | $21.49 | 211 713 |
| May 30, 2023 | $21.84 | $21.95 | $21.65 | $21.80 | 49 186 |
| May 26, 2023 | $21.88 | $22.14 | $21.65 | $21.86 | 50 301 |
| May 25, 2023 | $21.64 | $21.90 | $21.37 | $21.64 | 79 499 |
| May 24, 2023 | $22.35 | $22.30 | $21.74 | $21.75 | 60 785 |
| May 23, 2023 | $22.84 | $23.18 | $22.49 | $22.49 | 88 836 |
| May 22, 2023 | $22.84 | $23.16 | $22.54 | $23.00 | 67 521 |
| May 19, 2023 | $22.83 | $22.83 | $22.33 | $22.68 | 76 212 |
| May 18, 2023 | $21.89 | $22.60 | $21.86 | $22.52 | 113 115 |
| May 17, 2023 | $21.79 | $21.95 | $21.47 | $21.94 | 123 735 |
| May 16, 2023 | $21.56 | $21.74 | $21.46 | $21.65 | 90 575 |
| May 15, 2023 | $21.79 | $21.96 | $21.56 | $21.60 | 53 149 |
| May 12, 2023 | $21.81 | $22.23 | $21.43 | $21.65 | 100 540 |
| May 11, 2023 | $21.73 | $21.96 | $21.66 | $21.67 | 71 643 |
| May 10, 2023 | $22.46 | $22.48 | $21.62 | $22.02 | 163 771 |
| May 09, 2023 | $22.21 | $22.35 | $21.96 | $22.16 | 78 355 |
| May 08, 2023 | $22.70 | $22.85 | $22.13 | $22.41 | 90 839 |
| May 05, 2023 | $22.61 | $22.69 | $21.87 | $22.59 | 108 532 |
| May 04, 2023 | $22.09 | $22.51 | $21.02 | $22.11 | 194 850 |
| May 03, 2023 | $22.18 | $22.52 | $21.98 | $22.37 | 211 503 |
| May 02, 2023 | $22.05 | $22.71 | $21.52 | $21.99 | 155 475 |
| May 01, 2023 | $22.58 | $22.98 | $22.15 | $22.21 | 127 688 |
