NYSE:BSIG
Brightsphere Investment Group Plc Stock Price (Quote)
$22.61
-0.350 (-1.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.31 | $23.62 | Friday, 26th Apr 2024 BSIG stock ended at $22.61. This is 1.52% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $22.59 to a day high of $23.11. |
| 90 days | $20.18 | $23.62 | |
| 52 weeks | $15.23 | $23.62 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2018 | $15.49 | $15.78 | $15.49 | $15.60 | 245 446 |
| May 09, 2018 | $15.45 | $15.59 | $15.32 | $15.49 | 387 920 |
| May 08, 2018 | $15.41 | $15.57 | $15.30 | $15.37 | 240 092 |
| May 07, 2018 | $15.47 | $15.50 | $15.18 | $15.44 | 504 528 |
| May 04, 2018 | $15.02 | $15.46 | $14.86 | $15.38 | 641 847 |
| May 03, 2018 | $14.79 | $15.39 | $14.79 | $15.04 | 779 757 |
| May 02, 2018 | $15.03 | $15.04 | $14.73 | $14.74 | 495 336 |
| May 01, 2018 | $15.20 | $15.20 | $14.95 | $15.06 | 291 958 |
| Apr 30, 2018 | $15.38 | $15.50 | $15.16 | $15.17 | 558 012 |
| Apr 27, 2018 | $15.15 | $15.18 | $14.93 | $15.01 | 349 942 |
| Apr 26, 2018 | $14.91 | $15.28 | $14.73 | $15.21 | 389 122 |
| Apr 25, 2018 | $14.85 | $15.06 | $14.72 | $14.91 | 279 892 |
| Apr 24, 2018 | $15.00 | $15.14 | $14.82 | $14.88 | 446 009 |
| Apr 23, 2018 | $15.03 | $15.03 | $14.85 | $14.92 | 428 595 |
| Apr 20, 2018 | $15.02 | $15.06 | $14.83 | $14.91 | 305 678 |
| Apr 19, 2018 | $15.04 | $15.18 | $14.98 | $15.04 | 217 932 |
| Apr 18, 2018 | $15.03 | $15.18 | $14.97 | $15.02 | 516 416 |
| Apr 17, 2018 | $14.84 | $15.03 | $14.74 | $14.96 | 588 152 |
| Apr 16, 2018 | $14.65 | $14.79 | $14.58 | $14.68 | 1 073 204 |
| Apr 13, 2018 | $14.89 | $14.98 | $14.56 | $14.60 | 787 878 |
| Apr 12, 2018 | $14.77 | $15.04 | $14.77 | $14.89 | 818 111 |
| Apr 11, 2018 | $14.79 | $14.94 | $14.73 | $14.81 | 723 376 |
| Apr 10, 2018 | $15.06 | $15.08 | $14.93 | $14.95 | 486 995 |
| Apr 09, 2018 | $14.92 | $15.12 | $14.70 | $14.84 | 720 115 |
| Apr 06, 2018 | $15.19 | $15.31 | $14.73 | $14.84 | 549 455 |
