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 |
| Sep 21, 2023 | $20.08 | $20.34 | $19.68 | $20.23 | 113 379 |
| Sep 20, 2023 | $20.39 | $20.67 | $20.13 | $20.22 | 78 198 |
| Sep 19, 2023 | $20.22 | $20.28 | $20.09 | $20.24 | 53 429 |
| Sep 18, 2023 | $20.37 | $20.38 | $20.21 | $20.23 | 102 773 |
| Sep 15, 2023 | $20.23 | $20.37 | $20.09 | $20.28 | 194 462 |
| Sep 14, 2023 | $20.43 | $20.59 | $20.25 | $20.30 | 115 993 |
| Sep 13, 2023 | $20.44 | $20.44 | $20.18 | $20.26 | 89 102 |
| Sep 12, 2023 | $20.33 | $20.55 | $20.36 | $20.45 | 180 808 |
| Sep 11, 2023 | $20.57 | $20.70 | $20.40 | $20.49 | 112 132 |
| Sep 08, 2023 | $20.28 | $20.50 | $20.03 | $20.35 | 106 040 |
| Sep 07, 2023 | $20.13 | $20.24 | $19.89 | $20.15 | 145 412 |
| Sep 06, 2023 | $20.38 | $20.69 | $20.20 | $20.22 | 178 089 |
| Sep 05, 2023 | $20.84 | $20.85 | $19.84 | $20.28 | 261 477 |
| Sep 01, 2023 | $20.89 | $21.36 | $20.89 | $21.09 | 211 144 |
| Aug 31, 2023 | $20.96 | $21.11 | $20.69 | $20.71 | 177 040 |
| Aug 30, 2023 | $20.92 | $21.09 | $20.92 | $20.97 | 179 218 |
| Aug 29, 2023 | $21.10 | $21.19 | $20.93 | $20.98 | 118 355 |
| Aug 28, 2023 | $21.18 | $21.40 | $21.10 | $21.10 | 95 814 |
| Aug 25, 2023 | $21.24 | $21.32 | $20.86 | $21.17 | 55 832 |
| Aug 24, 2023 | $21.40 | $21.58 | $20.99 | $21.06 | 109 603 |
| Aug 23, 2023 | $20.80 | $21.56 | $20.70 | $21.52 | 148 512 |
| Aug 22, 2023 | $20.81 | $21.07 | $20.57 | $20.80 | 159 707 |
| Aug 21, 2023 | $20.70 | $20.95 | $20.60 | $20.80 | 137 548 |
| Aug 18, 2023 | $20.39 | $20.91 | $20.39 | $20.81 | 154 791 |
| Aug 17, 2023 | $19.88 | $20.67 | $19.86 | $20.63 | 212 435 |
