BrightSphere Investment G... (BSIG)
NYSE: BSIG
· Real-Time Price · USD
26.34
-0.03 (-0.11%)
At close: Dec 31, 2024, 10:00 PM
BSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 25.49 | 25.59 | 25.28 | 25.49 | 25.49 | 0.43% | 91,229 |
| Jan 27, 2025 | 25.00 | 25.87 | 25.00 | 25.38 | 25.38 | -1.63% | 116,176 |
| Jan 24, 2025 | 25.58 | 25.83 | 25.17 | 25.80 | 25.80 | 0.55% | 121,975 |
| Jan 23, 2025 | 25.22 | 25.85 | 25.22 | 25.66 | 25.66 | 1.02% | 125,445 |
| Jan 22, 2025 | 25.55 | 25.83 | 25.06 | 25.40 | 25.40 | -0.78% | 145,874 |
| Jan 21, 2025 | 25.20 | 25.72 | 24.97 | 25.60 | 25.60 | 2.52% | 128,954 |
| Jan 17, 2025 | 25.46 | 25.50 | 24.78 | 24.97 | 24.97 | -0.72% | 150,168 |
| Jan 16, 2025 | 24.80 | 25.33 | 24.59 | 25.15 | 25.15 | 2.40% | 142,674 |
| Jan 15, 2025 | 25.00 | 25.41 | 24.47 | 24.56 | 24.56 | 0.45% | 176,719 |
| Jan 14, 2025 | 24.06 | 24.54 | 24.00 | 24.45 | 24.45 | 1.62% | 143,151 |
| Jan 13, 2025 | 23.91 | 24.53 | 23.54 | 24.06 | 24.06 | 0.08% | 424,194 |
| Jan 10, 2025 | 24.49 | 24.67 | 23.68 | 24.04 | 24.04 | -3.99% | 309,713 |
| Jan 8, 2025 | 24.98 | 25.14 | 24.80 | 25.04 | 25.04 | -0.48% | 115,338 |
| Jan 7, 2025 | 25.73 | 25.90 | 24.92 | 25.16 | 25.16 | -2.25% | 255,073 |
| Jan 6, 2025 | 25.74 | 26.25 | 25.23 | 25.74 | 25.74 | -0.39% | 177,675 |
| Jan 3, 2025 | 25.97 | 26.04 | 25.55 | 25.84 | 25.84 | 0.19% | 133,141 |
| Jan 2, 2025 | 25.85 | 26.83 | 25.51 | 25.79 | 25.79 | -2.09% | 127,170 |
| Dec 31, 2024 | 26.54 | 26.72 | 26.07 | 26.34 | 26.34 | -0.11% | 255,723 |
| Dec 30, 2024 | 26.68 | 26.84 | 26.25 | 26.37 | 26.37 | -1.97% | 175,600 |
| Dec 27, 2024 | 27.09 | 27.35 | 26.66 | 26.90 | 26.90 | -1.72% | 182,414 |