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 |
| Aug 16, 2023 | $19.67 | $19.86 | $19.63 | $19.83 | 92 913 |
| Aug 15, 2023 | $19.81 | $19.89 | $19.60 | $19.64 | 48 727 |
| Aug 14, 2023 | $19.85 | $19.97 | $19.52 | $19.94 | 92 240 |
| Aug 11, 2023 | $20.02 | $20.10 | $19.87 | $19.93 | 61 020 |
| Aug 10, 2023 | $20.21 | $20.36 | $20.01 | $20.04 | 200 972 |
| Aug 09, 2023 | $20.07 | $20.33 | $19.85 | $20.16 | 109 217 |
| Aug 08, 2023 | $20.33 | $20.29 | $19.84 | $19.96 | 107 988 |
| Aug 07, 2023 | $20.58 | $20.69 | $20.32 | $20.48 | 154 900 |
| Aug 04, 2023 | $20.17 | $20.93 | $20.04 | $20.60 | 129 560 |
| Aug 03, 2023 | $20.44 | $20.66 | $19.52 | $20.01 | 226 685 |
| Aug 02, 2023 | $21.17 | $21.36 | $20.94 | $21.11 | 163 159 |
| Aug 01, 2023 | $21.24 | $21.54 | $21.12 | $21.52 | 173 543 |
| Jul 31, 2023 | $21.54 | $21.61 | $21.25 | $21.28 | 149 772 |
| Jul 28, 2023 | $21.78 | $22.19 | $21.50 | $21.56 | 122 289 |
| Jul 27, 2023 | $21.72 | $21.80 | $21.46 | $21.59 | 135 883 |
| Jul 26, 2023 | $22.12 | $22.25 | $21.60 | $21.64 | 109 474 |
| Jul 25, 2023 | $22.16 | $22.48 | $22.00 | $22.05 | 377 583 |
| Jul 24, 2023 | $21.85 | $22.37 | $21.85 | $22.18 | 275 934 |
| Jul 21, 2023 | $22.12 | $22.13 | $21.68 | $21.75 | 112 003 |
| Jul 20, 2023 | $21.62 | $21.95 | $21.47 | $21.90 | 118 788 |
| Jul 19, 2023 | $21.59 | $21.82 | $21.54 | $21.72 | 201 059 |
| Jul 18, 2023 | $21.21 | $21.72 | $21.21 | $21.59 | 182 189 |
| Jul 17, 2023 | $21.31 | $21.48 | $21.24 | $21.25 | 153 918 |
| Jul 14, 2023 | $21.92 | $22.07 | $21.29 | $21.46 | 256 487 |
| Jul 13, 2023 | $21.70 | $22.08 | $21.57 | $21.97 | 266 051 |
