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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Aug 02, 2018 | $13.60 | $13.60 | $12.36 | $12.49 | 2 046 239 |
| Aug 01, 2018 | $14.20 | $14.25 | $13.48 | $13.80 | 955 059 |
| Jul 31, 2018 | $14.27 | $14.37 | $14.17 | $14.25 | 1 350 590 |
| Jul 30, 2018 | $14.05 | $14.19 | $13.99 | $14.14 | 1 334 792 |
| Jul 27, 2018 | $14.05 | $14.17 | $14.00 | $14.06 | 879 412 |
| Jul 26, 2018 | $14.08 | $14.24 | $14.03 | $14.08 | 244 851 |
| Jul 25, 2018 | $14.05 | $14.18 | $14.05 | $14.08 | 433 326 |
| Jul 24, 2018 | $14.07 | $14.27 | $14.06 | $14.11 | 499 413 |
| Jul 23, 2018 | $13.77 | $14.14 | $13.77 | $14.00 | 502 120 |
| Jul 20, 2018 | $13.90 | $13.99 | $13.79 | $13.79 | 733 628 |
| Jul 19, 2018 | $13.98 | $14.06 | $13.91 | $13.94 | 402 628 |
| Jul 18, 2018 | $13.82 | $14.04 | $13.82 | $13.99 | 928 409 |
| Jul 17, 2018 | $13.74 | $13.99 | $13.74 | $13.88 | 510 198 |
| Jul 16, 2018 | $13.59 | $13.78 | $13.46 | $13.75 | 762 476 |
| Jul 13, 2018 | $13.63 | $13.92 | $13.59 | $13.61 | 608 254 |
| Jul 12, 2018 | $14.02 | $14.08 | $13.56 | $13.74 | 1 603 870 |
| Jul 11, 2018 | $14.49 | $14.62 | $14.04 | $14.05 | 738 068 |
| Jul 10, 2018 | $14.66 | $14.73 | $14.60 | $14.67 | 406 990 |
| Jul 09, 2018 | $14.52 | $14.70 | $14.51 | $14.65 | 298 283 |
| Jul 06, 2018 | $14.59 | $14.62 | $14.45 | $14.51 | 321 112 |
| Jul 05, 2018 | $14.55 | $14.64 | $14.41 | $14.64 | 496 505 |
| Jul 03, 2018 | $14.44 | $14.56 | $14.43 | $14.44 | 268 479 |
| Jul 02, 2018 | $14.08 | $14.43 | $14.08 | $14.39 | 508 678 |
| Jun 29, 2018 | $14.42 | $14.56 | $14.26 | $14.26 | 500 286 |
| Jun 28, 2018 | $14.44 | $14.60 | $14.34 | $14.34 | 424 480 |
