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 |
| Jul 12, 2023 | $20.74 | $21.64 | $20.76 | $21.61 | 644 784 |
| Jul 11, 2023 | $20.27 | $20.58 | $20.01 | $20.29 | 220 312 |
| Jul 10, 2023 | $19.91 | $20.30 | $19.88 | $20.15 | 225 269 |
| Jul 07, 2023 | $20.41 | $20.58 | $19.98 | $19.99 | 131 341 |
| Jul 06, 2023 | $20.48 | $20.62 | $19.99 | $20.35 | 209 372 |
| Jul 05, 2023 | $20.84 | $20.96 | $20.46 | $20.73 | 241 738 |
| Jul 03, 2023 | $20.83 | $21.15 | $20.83 | $21.09 | 59 849 |
| Jun 30, 2023 | $21.30 | $21.41 | $20.70 | $20.95 | 252 685 |
| Jun 29, 2023 | $20.60 | $21.18 | $20.60 | $21.03 | 225 856 |
| Jun 28, 2023 | $20.51 | $20.58 | $20.32 | $20.48 | 120 649 |
| Jun 27, 2023 | $20.33 | $20.61 | $20.11 | $20.51 | 130 512 |
| Jun 26, 2023 | $20.34 | $20.75 | $20.30 | $20.31 | 101 654 |
| Jun 23, 2023 | $20.64 | $20.82 | $20.17 | $20.33 | 456 489 |
| Jun 22, 2023 | $21.22 | $21.22 | $20.86 | $20.91 | 125 664 |
| Jun 21, 2023 | $21.64 | $21.83 | $21.28 | $21.29 | 124 899 |
| Jun 20, 2023 | $22.17 | $22.17 | $21.69 | $21.75 | 135 142 |
| Jun 16, 2023 | $22.98 | $22.98 | $22.08 | $22.21 | 432 280 |
| Jun 15, 2023 | $22.68 | $22.92 | $22.44 | $22.79 | 155 572 |
| Jun 14, 2023 | $22.64 | $23.01 | $22.45 | $22.68 | 276 444 |
| Jun 13, 2023 | $22.31 | $22.78 | $22.14 | $22.46 | 217 214 |
| Jun 12, 2023 | $22.73 | $22.96 | $22.35 | $22.36 | 165 049 |
| Jun 09, 2023 | $22.74 | $23.15 | $22.57 | $22.78 | 158 822 |
| Jun 08, 2023 | $22.74 | $23.23 | $22.60 | $22.84 | 286 007 |
| Jun 07, 2023 | $22.54 | $23.02 | $22.30 | $22.84 | 171 408 |
| Jun 06, 2023 | $22.06 | $22.54 | $22.06 | $22.41 | 297 955 |
