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 |
| Oct 12, 2018 | $12.24 | $12.30 | $11.98 | $12.15 | 682 447 |
| Oct 11, 2018 | $12.52 | $12.64 | $12.12 | $12.14 | 812 874 |
| Oct 10, 2018 | $12.84 | $13.09 | $12.51 | $12.52 | 933 272 |
| Oct 09, 2018 | $13.01 | $13.01 | $12.72 | $12.85 | 552 416 |
| Oct 08, 2018 | $12.54 | $12.95 | $12.42 | $12.93 | 764 130 |
| Oct 05, 2018 | $12.17 | $12.53 | $12.11 | $12.50 | 2 543 076 |
| Oct 04, 2018 | $12.19 | $12.32 | $12.08 | $12.15 | 371 577 |
| Oct 03, 2018 | $12.21 | $12.39 | $12.17 | $12.28 | 337 600 |
| Oct 02, 2018 | $12.22 | $12.34 | $12.04 | $12.15 | 431 655 |
| Oct 01, 2018 | $12.42 | $12.53 | $12.30 | $12.30 | 445 159 |
| Sep 28, 2018 | $12.38 | $12.45 | $12.27 | $12.40 | 497 165 |
| Sep 27, 2018 | $12.65 | $12.65 | $12.37 | $12.46 | 976 852 |
| Sep 26, 2018 | $12.56 | $12.65 | $12.52 | $12.58 | 775 296 |
| Sep 25, 2018 | $12.76 | $12.79 | $12.56 | $12.60 | 449 540 |
| Sep 24, 2018 | $12.92 | $12.94 | $12.65 | $12.72 | 524 264 |
| Sep 21, 2018 | $12.91 | $12.99 | $12.87 | $12.98 | 728 724 |
| Sep 20, 2018 | $12.88 | $13.04 | $12.87 | $12.91 | 235 604 |
| Sep 19, 2018 | $12.70 | $12.95 | $12.70 | $12.85 | 323 715 |
| Sep 18, 2018 | $12.59 | $12.76 | $12.59 | $12.70 | 476 334 |
| Sep 17, 2018 | $12.64 | $12.72 | $12.60 | $12.65 | 309 222 |
| Sep 14, 2018 | $12.45 | $12.75 | $12.45 | $12.65 | 549 329 |
| Sep 13, 2018 | $12.48 | $12.55 | $12.46 | $12.53 | 314 010 |
| Sep 12, 2018 | $12.42 | $12.61 | $12.42 | $12.51 | 735 337 |
| Sep 11, 2018 | $12.57 | $12.61 | $12.39 | $12.49 | 496 170 |
| Sep 10, 2018 | $12.68 | $12.87 | $12.63 | $12.65 | 397 036 |
