NYSE:BSIG
Brightsphere Investment Group Plc Stock Price (Quote)
$22.37
-0.190 (-0.84%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BSIG stock ended at $22.37. This is 0.84% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.10% from a day low at $22.32 to a day high of $22.79. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2023 | $25.05 | $25.15 | $24.67 | $24.82 | 52 828 |
| Feb 24, 2023 | $24.74 | $24.88 | $24.26 | $24.82 | 103 601 |
| Feb 23, 2023 | $25.33 | $25.42 | $24.94 | $25.14 | 76 079 |
| Feb 22, 2023 | $25.63 | $25.94 | $25.00 | $25.14 | 167 934 |
| Feb 21, 2023 | $25.52 | $25.84 | $25.42 | $25.63 | 135 108 |
| Feb 17, 2023 | $26.08 | $26.20 | $25.48 | $25.90 | 105 402 |
| Feb 16, 2023 | $25.69 | $26.32 | $25.69 | $26.02 | 87 940 |
| Feb 15, 2023 | $25.60 | $26.49 | $25.60 | $26.48 | 110 154 |
| Feb 14, 2023 | $26.38 | $26.88 | $25.67 | $25.87 | 300 916 |
| Feb 13, 2023 | $26.17 | $26.54 | $25.98 | $26.50 | 82 283 |
| Feb 10, 2023 | $25.38 | $26.20 | $25.22 | $26.18 | 148 930 |
| Feb 09, 2023 | $25.96 | $26.07 | $25.43 | $25.47 | 115 954 |
| Feb 08, 2023 | $25.66 | $26.21 | $25.66 | $25.81 | 143 993 |
| Feb 07, 2023 | $25.27 | $26.00 | $24.99 | $25.93 | 207 374 |
| Feb 06, 2023 | $25.82 | $25.98 | $25.41 | $25.51 | 171 544 |
| Feb 03, 2023 | $24.87 | $26.01 | $24.87 | $25.77 | 290 721 |
| Feb 02, 2023 | $24.81 | $25.57 | $24.42 | $25.07 | 343 655 |
| Feb 01, 2023 | $23.41 | $23.93 | $23.31 | $23.80 | 284 354 |
| Jan 31, 2023 | $22.87 | $23.50 | $22.67 | $23.45 | 264 039 |
| Jan 30, 2023 | $22.60 | $22.90 | $22.32 | $22.72 | 123 594 |
| Jan 27, 2023 | $22.48 | $22.86 | $22.46 | $22.76 | 83 993 |
| Jan 26, 2023 | $22.43 | $22.65 | $22.30 | $22.65 | 99 849 |
| Jan 25, 2023 | $22.24 | $22.48 | $22.13 | $22.34 | 84 474 |
| Jan 24, 2023 | $23.06 | $23.06 | $22.48 | $22.50 | 92 574 |
| Jan 23, 2023 | $22.82 | $23.09 | $22.67 | $23.09 | 111 280 |
