BrightSphere Investment G... (BSIG)
26.34
-0.03 (-0.11%)
At close: Dec 31, 2024, 9:00 PM
BrightSphere Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 26.54 | 26.72 | 26.07 | 26.34 | -0.03 | -0.11% | 255,723 |
| Dec 30, 2024 | 26.68 | 26.84 | 26.25 | 26.37 | -0.53 | -1.97% | 175,600 |
| Dec 27, 2024 | 27.09 | 27.35 | 26.66 | 26.90 | -0.47 | -1.72% | 182,414 |
| Dec 26, 2024 | 26.85 | 27.49 | 26.61 | 27.37 | 0.41 | 1.52% | 110,800 |
| Dec 24, 2024 | 26.69 | 26.98 | 26.52 | 26.96 | 0.23 | 0.86% | 75,639 |
| Dec 23, 2024 | 26.93 | 27.30 | 26.58 | 26.73 | -0.28 | -1.04% | 164,300 |
| Dec 20, 2024 | 27.40 | 27.80 | 26.73 | 27.01 | -1.01 | -3.60% | 1,109,300 |
| Dec 19, 2024 | 28.79 | 28.82 | 27.69 | 28.02 | -0.36 | -1.27% | 217,302 |
| Dec 18, 2024 | 29.82 | 30.16 | 28.30 | 28.38 | -1.34 | -4.51% | 399,112 |
| Dec 17, 2024 | 30.00 | 30.05 | 29.59 | 29.72 | -0.55 | -1.82% | 229,846 |
| Dec 16, 2024 | 30.16 | 30.66 | 30.04 | 30.27 | 0.15 | 0.50% | 175,400 |
| Dec 13, 2024 | 30.23 | 30.50 | 29.94 | 30.12 | -0.17 | -0.56% | 127,600 |
| Dec 12, 2024 | 30.78 | 30.94 | 30.20 | 30.29 | -0.50 | -1.62% | 142,343 |
| Dec 11, 2024 | 30.70 | 31.12 | 30.40 | 30.79 | 0.42 | 1.38% | 346,831 |
| Dec 10, 2024 | 29.94 | 30.53 | 29.28 | 30.37 | -0.22 | -0.72% | 178,700 |
| Dec 9, 2024 | 31.01 | 31.13 | 30.56 | 30.59 | -0.34 | -1.10% | 132,802 |
| Dec 6, 2024 | 31.21 | 31.21 | 30.63 | 30.93 | -0.14 | -0.45% | 120,223 |
| Dec 5, 2024 | 31.12 | 31.43 | 30.95 | 31.07 | -0.20 | -0.64% | 133,300 |
| Dec 4, 2024 | 30.80 | 31.33 | 30.79 | 31.27 | 0.35 | 1.13% | 132,600 |
| Dec 3, 2024 | 30.94 | 31.00 | 30.65 | 30.92 | 0.02 | 0.06% | 228,541 |
| Dec 2, 2024 | 31.28 | 31.28 | 30.75 | 30.90 | -0.28 | -0.90% | 232,146 |
| Nov 29, 2024 | 31.52 | 31.52 | 30.96 | 31.18 | -0.03 | -0.10% | 71,400 |
| Nov 27, 2024 | 31.35 | 31.52 | 30.94 | 31.21 | -0.03 | -0.10% | 126,400 |
| Nov 26, 2024 | 30.74 | 31.47 | 30.74 | 31.24 | 0.24 | 0.77% | 212,305 |
| Nov 25, 2024 | 31.10 | 31.49 | 30.99 | 31.00 | 0.03 | 0.10% | 156,000 |
| Nov 22, 2024 | 30.53 | 31.10 | 30.53 | 30.97 | 0.44 | 1.44% | 164,900 |
| Nov 21, 2024 | 30.49 | 30.77 | 30.20 | 30.53 | 0.34 | 1.13% | 136,600 |
| Nov 20, 2024 | 29.91 | 30.20 | 29.54 | 30.19 | 0.28 | 0.94% | 144,116 |
| Nov 19, 2024 | 29.60 | 30.19 | 29.55 | 29.91 | 0.07 | 0.23% | 349,600 |
| Nov 18, 2024 | 29.70 | 29.99 | 29.42 | 29.84 | 0.25 | 0.84% | 353,543 |
| Nov 15, 2024 | 29.80 | 29.94 | 29.11 | 29.59 | -0.07 | -0.24% | 268,600 |
| Nov 14, 2024 | 29.54 | 29.97 | 29.32 | 29.66 | 0.03 | 0.10% | 199,308 |
| Nov 13, 2024 | 30.36 | 30.36 | 29.49 | 29.63 | -0.53 | -1.76% | 180,200 |
| Nov 12, 2024 | 30.18 | 30.49 | 29.76 | 30.16 | 0.04 | 0.13% | 210,723 |
| Nov 11, 2024 | 29.82 | 30.14 | 26.77 | 30.12 | 0.87 | 2.97% | 346,219 |
| Nov 8, 2024 | 29.50 | 29.67 | 29.22 | 29.25 | -0.07 | -0.24% | 251,225 |
| Nov 7, 2024 | 29.72 | 29.90 | 28.94 | 29.32 | -0.58 | -1.94% | 242,800 |
| Nov 6, 2024 | 29.62 | 30.35 | 29.30 | 29.90 | 1.86 | 6.63% | 400,841 |
| Nov 5, 2024 | 27.43 | 28.24 | 27.39 | 28.04 | 0.65 | 2.37% | 196,519 |
| Nov 4, 2024 | 27.33 | 27.59 | 27.00 | 27.39 | -0.04 | -0.15% | 169,901 |
| Nov 1, 2024 | 26.55 | 27.51 | 26.54 | 27.43 | 1.04 | 3.94% | 158,700 |
| Oct 31, 2024 | 27.51 | 27.58 | 26.20 | 26.39 | 0.02 | 0.08% | 160,139 |
| Oct 30, 2024 | 26.38 | 26.77 | 26.35 | 26.37 | 0.04 | 0.15% | 161,000 |
| Oct 29, 2024 | 26.19 | 26.63 | 26.19 | 26.33 | -0.11 | -0.42% | 192,327 |
| Oct 28, 2024 | 26.04 | 26.53 | 26.01 | 26.44 | 0.62 | 2.40% | 110,300 |
| Oct 25, 2024 | 26.24 | 26.50 | 25.81 | 25.82 | -0.21 | -0.81% | 103,600 |
| Oct 24, 2024 | 25.67 | 26.27 | 25.63 | 26.03 | 0.40 | 1.56% | 181,302 |
| Oct 23, 2024 | 26.09 | 26.44 | 25.36 | 25.63 | -0.56 | -2.14% | 154,400 |
| Oct 22, 2024 | 26.10 | 26.41 | 25.86 | 26.19 | 0.01 | 0.04% | 131,000 |
| Oct 21, 2024 | 27.10 | 27.11 | 26.13 | 26.18 | -0.92 | -3.39% | 118,036 |