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 | $22.21 | $23.62 | 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 | $20.28 | $23.62 | |
| 52 weeks | $15.23 | $23.62 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2019 | $12.40 | $12.62 | $12.40 | $12.44 | 548 864 |
| Jan 31, 2019 | $12.27 | $12.51 | $12.02 | $12.37 | 617 064 |
| Jan 30, 2019 | $12.56 | $12.57 | $12.29 | $12.38 | 577 433 |
| Jan 29, 2019 | $12.42 | $12.52 | $12.23 | $12.46 | 735 203 |
| Jan 28, 2019 | $12.32 | $12.61 | $12.27 | $12.36 | 596 963 |
| Jan 25, 2019 | $12.34 | $12.44 | $12.26 | $12.37 | 383 597 |
| Jan 24, 2019 | $12.22 | $12.53 | $12.22 | $12.33 | 446 366 |
| Jan 23, 2019 | $12.15 | $12.31 | $12.09 | $12.23 | 681 798 |
| Jan 22, 2019 | $11.78 | $12.08 | $11.78 | $12.04 | 844 549 |
| Jan 18, 2019 | $11.66 | $11.90 | $11.66 | $11.89 | 642 651 |
| Jan 17, 2019 | $11.57 | $11.76 | $11.48 | $11.60 | 608 834 |
| Jan 16, 2019 | $11.38 | $11.84 | $11.38 | $11.72 | 477 714 |
| Jan 15, 2019 | $11.20 | $11.37 | $11.12 | $11.36 | 597 952 |
| Jan 14, 2019 | $11.16 | $11.48 | $10.98 | $11.27 | 663 272 |
| Jan 11, 2019 | $11.25 | $11.53 | $10.97 | $11.33 | 663 943 |
| Jan 10, 2019 | $11.02 | $11.47 | $11.01 | $11.40 | 482 635 |
| Jan 09, 2019 | $11.09 | $11.32 | $10.65 | $11.10 | 665 866 |
| Jan 08, 2019 | $11.55 | $11.59 | $11.24 | $11.26 | 739 099 |
| Jan 07, 2019 | $11.21 | $11.60 | $11.16 | $11.46 | 491 316 |
| Jan 04, 2019 | $11.21 | $11.57 | $11.05 | $11.27 | 577 146 |
| Jan 03, 2019 | $11.09 | $11.40 | $11.00 | $11.14 | 570 283 |
| Jan 02, 2019 | $10.51 | $11.21 | $10.50 | $11.16 | 542 603 |
| Dec 31, 2018 | $10.57 | $10.93 | $10.50 | $10.68 | 689 716 |
| Dec 28, 2018 | $10.62 | $10.75 | $10.51 | $10.52 | 762 047 |
| Dec 27, 2018 | $10.29 | $10.68 | $10.28 | $10.56 | 627 141 |
