NYSE:BSIG
Brightsphere Investment Group Plc Stock Price (Quote)
$22.54
+0.170 (+0.760%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BSIG stock ended at $22.54. This is 0.760% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.39% from a day low at $22.26 to a day high of $22.57. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2019 | $13.66 | $13.94 | $13.55 | $13.71 | 296 146 |
| Mar 08, 2019 | $13.59 | $13.67 | $13.52 | $13.56 | 333 817 |
| Mar 07, 2019 | $13.92 | $13.94 | $13.60 | $13.62 | 326 862 |
| Mar 06, 2019 | $14.20 | $14.21 | $13.91 | $13.95 | 301 421 |
| Mar 05, 2019 | $14.29 | $14.29 | $14.03 | $14.20 | 640 246 |
| Mar 04, 2019 | $14.21 | $14.37 | $14.09 | $14.19 | 824 951 |
| Mar 01, 2019 | $14.22 | $14.39 | $14.04 | $14.14 | 594 537 |
| Feb 28, 2019 | $14.42 | $14.57 | $14.14 | $14.15 | 597 817 |
| Feb 27, 2019 | $14.14 | $14.28 | $14.11 | $14.25 | 342 354 |
| Feb 26, 2019 | $14.23 | $14.28 | $14.02 | $14.16 | 878 791 |
| Feb 25, 2019 | $14.25 | $14.54 | $14.19 | $14.19 | 1 072 045 |
| Feb 22, 2019 | $14.00 | $14.08 | $13.90 | $14.03 | 992 382 |
| Feb 21, 2019 | $13.94 | $14.10 | $13.77 | $13.97 | 523 880 |
| Feb 20, 2019 | $13.77 | $13.90 | $13.70 | $13.89 | 596 394 |
| Feb 19, 2019 | $13.78 | $13.89 | $13.76 | $13.77 | 813 072 |
| Feb 15, 2019 | $13.90 | $14.11 | $13.80 | $13.86 | 985 848 |
| Feb 14, 2019 | $14.19 | $14.29 | $13.86 | $13.87 | 752 395 |
| Feb 13, 2019 | $14.09 | $14.31 | $14.04 | $14.20 | 658 149 |
| Feb 12, 2019 | $13.63 | $14.11 | $13.63 | $14.07 | 729 048 |
| Feb 11, 2019 | $13.44 | $13.59 | $13.34 | $13.57 | 737 782 |
| Feb 08, 2019 | $12.99 | $13.37 | $12.95 | $13.36 | 1 269 450 |
| Feb 07, 2019 | $12.20 | $13.23 | $12.01 | $12.86 | 1 121 518 |
| Feb 06, 2019 | $12.42 | $12.68 | $12.29 | $12.32 | 1 620 130 |
| Feb 05, 2019 | $12.53 | $12.56 | $12.37 | $12.40 | 678 089 |
| Feb 04, 2019 | $12.45 | $12.56 | $12.37 | $12.50 | 612 976 |
