Skip to main content

Brightsphere Investment Group Plc (NY: BSIG )

22.41 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.24 24.57 24.10 24.14 580,489 -0.13(-0.53%)
Mar 30, 2022 24.66 24.74 24.19 24.27 318,501 -0.57(-2.28%)
Mar 29, 2022 24.46 24.84 24.44 24.84 508,224 +0.79(+3.27%)
Mar 28, 2022 23.88 24.06 23.37 24.05 523,530 +0.09(+0.37%)
Mar 25, 2022 24.42 24.65 23.86 23.96 393,244 -0.58(-2.35%)
Mar 24, 2022 24.64 24.76 24.29 24.54 680,292 +0.02(+0.08%)
Mar 23, 2022 25.13 25.21 24.48 24.52 692,607 -0.85(-3.34%)
Mar 22, 2022 25.32 25.83 25.29 25.37 493,683 +0.21(+0.83%)
Mar 21, 2022 25.74 25.84 25.05 25.16 612,378 -0.50(-1.94%)
Mar 18, 2022 25.38 25.79 24.95 25.66 3,732,065 -0.23(-0.88%)
Mar 17, 2022 25.03 26.36 25.03 25.89 1,112,359 +0.61(+2.40%)
Mar 16, 2022 24.67 25.67 24.67 25.28 1,367,783 +0.91(+3.72%)
Mar 15, 2022 24.23 24.52 23.81 24.37 713,120 +0.39(+1.62%)
Mar 14, 2022 23.78 24.98 23.78 23.98 862,189 +0.46(+1.95%)
Mar 11, 2022 23.86 24.08 23.50 23.53 574,818 -0.04(-0.17%)
Mar 10, 2022 22.61 23.66 22.61 23.57 827,101 +0.43(+1.85%)
Mar 09, 2022 22.34 23.43 22.34 23.14 847,207 +1.44(+6.65%)
Mar 08, 2022 21.32 22.40 21.28 21.70 1,020,677 +0.48(+2.25%)
Mar 07, 2022 22.94 23.03 21.19 21.22 1,110,092 -1.83(-7.94%)
Mar 04, 2022 23.78 23.81 22.80 23.05 1,007,363 -1.13(-4.69%)
Mar 03, 2022 24.37 24.58 23.96 24.18 566,582 -0.07(-0.29%)
Mar 02, 2022 23.23 24.42 23.18 24.25 605,861 +1.26(+5.50%)
Mar 01, 2022 23.66 23.73 22.77 22.99 786,994 -0.77(-3.23%)
Feb 28, 2022 23.91 24.29 23.55 23.76 649,638 -0.48(-1.97%)
Feb 25, 2022 23.89 24.27 23.70 24.23 270,107 +0.55(+2.31%)
Feb 24, 2022 22.84 23.78 22.47 23.69 572,474 +0.20(+0.85%)
Feb 23, 2022 24.38 24.38 23.38 23.49 432,190 -0.65(-2.68%)
Feb 22, 2022 24.20 24.36 23.88 24.13 553,902 -0.07(-0.29%)
Feb 18, 2022 24.20 0 +0.19(+0.79%)
Feb 17, 2022 24.90 25.00 23.95 24.01 571,634 -1.12(-4.47%)
Feb 16, 2022 24.49 25.29 24.45 25.14 768,114 +0.43(+1.73%)
Feb 15, 2022 24.59 24.95 24.53 24.71 983,498 +0.49(+2.01%)
Feb 14, 2022 23.70 24.43 23.70 24.22 918,679 +0.42(+1.76%)
Feb 11, 2022 24.12 24.62 23.51 23.81 959,462 -0.34(-1.40%)
Feb 10, 2022 24.10 24.86 24.00 24.14 1,017,961 -0.46(-1.86%)
Feb 09, 2022 24.35 24.87 24.31 24.60 852,498 +0.63(+2.62%)
Feb 08, 2022 23.61 24.03 23.61 23.97 1,023,660 +0.37(+1.56%)
Feb 07, 2022 23.15 23.80 23.03 23.61 1,126,289 +0.27(+1.15%)
Feb 04, 2022 22.30 23.50 22.30 23.34 910,697 +0.77(+3.40%)
Feb 03, 2022 21.62 23.36 22.57 1,632,842 +1.05(+4.90%)
Feb 02, 2022 21.91 21.96 21.27 21.52 813,443 -0.45(-2.04%)
Feb 01, 2022 21.48 22.02 21.32 21.96 747,609 +0.49(+2.27%)
Jan 31, 2022 20.63 21.56 21.48 1,528,668 +0.77(+3.70%)
Jan 28, 2022 20.26 20.75 19.83 20.71 500,800 +0.29(+1.41%)
Jan 27, 2022 21.00 21.28 20.40 20.42 666,196 -0.37(-1.77%)
Jan 26, 2022 21.32 21.59 20.70 20.79 577,995 -0.16(-0.76%)
Jan 25, 2022 21.37 21.48 20.73 20.95 937,086 -0.89(-4.06%)
Jan 24, 2022 21.31 21.92 20.62 21.83 712,436 +0.10(+0.46%)
Jan 21, 2022 22.29 22.43 21.74 21.74 749,129 -0.65(-2.89%)
Jan 20, 2022 23.31 23.46 22.34 22.38 675,108 -0.88(-3.77%)
Jan 19, 2022 23.81 23.93 23.23 23.26 428,971 -0.50(-2.09%)
Jan 18, 2022 23.96 23.99 23.48 23.76 500,796 -0.57(-2.33%)
Jan 14, 2022 24.32 0 -0.09(-0.37%)
Jan 13, 2022 24.56 24.87 24.34 24.41 445,059 +0.00(+0.00%)
Jan 12, 2022 24.47 24.84 24.11 24.41 528,356 -0.09(-0.37%)
Jan 11, 2022 24.11 24.71 23.86 24.50 532,001 +0.27(+1.11%)
Jan 10, 2022 23.96 24.24 23.60 24.23 638,302 +0.06(+0.25%)
Jan 07, 2022 24.08 24.27 23.72 24.17 712,952 +0.03(+0.12%)
Jan 06, 2022 24.25 24.44 23.90 24.14 514,381 -0.04(-0.16%)
Jan 05, 2022 25.29 25.32 24.18 24.18 593,239 -1.01(-3.99%)
Jan 04, 2022 25.30 25.60 25.13 25.19 698,740 -0.07(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.