BrightSphere Investment G... (BSA)
NYSE: BSA
· Real-Time Price · USD
25.26
-0.01 (-0.04%)
At close: Apr 24, 2025, 3:47 PM
BSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2022 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | -0.04% | 13,207 |
| Jan 13, 2022 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | 0.04% | 7,360 |
| Jan 12, 2022 | 25.27 | 25.28 | 25.26 | 25.26 | 25.26 | -0.04% | 25,880 |
| Jan 11, 2022 | 25.26 | 25.29 | 25.26 | 25.27 | 25.27 | 0.04% | 85,773 |
| Jan 10, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.00% | 26,322 |
| Jan 7, 2022 | 25.27 | 25.28 | 25.26 | 25.26 | 25.26 | 0.00% | 2,893 |
| Jan 6, 2022 | 25.26 | 25.28 | 25.26 | 25.26 | 25.26 | 0.00% | 3,187 |
| Jan 5, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.00% | 5,605 |
| Jan 4, 2022 | 25.25 | 25.27 | 25.25 | 25.26 | 25.26 | 0.00% | 9,401 |
| Jan 3, 2022 | 25.26 | 25.27 | 25.25 | 25.26 | 25.26 | -0.04% | 14,724 |
| Dec 31, 2021 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 0.04% | 4,304 |
| Dec 30, 2021 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | 0.04% | 2,389 |
| Dec 29, 2021 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.08% | 6,380 |
| Dec 28, 2021 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | 0.00% | 6,521 |
| Dec 27, 2021 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | 0.00% | 5,246 |
| Dec 23, 2021 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | -0.08% | 9,841 |
| Dec 22, 2021 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.00% | 4,557 |
| Dec 21, 2021 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | -0.04% | 2,427 |
| Dec 20, 2021 | 25.23 | 25.26 | 25.22 | 25.26 | 25.26 | 0.04% | 503,590 |
| Dec 17, 2021 | 25.01 | 25.27 | 25.01 | 25.25 | 25.25 | 0.84% | 14,189 |