BrightSphere Investment Group Inc. (BSIG) NYSE

26.34

-0.03(-0.11%)

Updated at December 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 28, 202525.4925.4925.4925.5925.2891,229
January 27, 20252525.3825.3825.8725116,176
January 24, 202525.5825.825.825.8325.17121,975
January 23, 202525.2225.6625.6625.8525.22125,445
January 22, 202525.5525.425.425.8325.06145,874
January 21, 202525.225.625.625.7224.97128,954
January 17, 202525.4624.9724.9725.524.78150,168
January 16, 202524.825.1525.1525.3324.59142,674
January 15, 20252524.5624.5625.4124.47176,719
January 14, 202524.0624.4524.4524.5424143,151
January 13, 202523.9124.0624.0624.5323.54424,194
January 10, 202524.4924.0424.0424.6723.68309,713
January 08, 202524.9825.0425.0425.1424.8115,338
January 07, 202525.7325.1625.1625.924.92255,073
January 06, 202525.7425.7425.7426.2525.23177,675
January 03, 202525.9725.8425.8426.0425.55133,141
January 02, 202525.8525.7925.7926.8325.51127,170
December 31, 202426.5426.3426.3426.7226.07255,723
December 30, 202426.6826.3726.3726.8426.25175,600
December 27, 202427.0926.926.927.3526.66182,414
December 26, 202426.8527.3727.3727.4926.61110,800
December 24, 202426.6926.9626.9626.9826.5275,639
December 23, 202426.9326.7326.7327.326.58164,300
December 20, 202427.427.0127.0127.826.731.11M
December 19, 202428.7928.0228.0228.8227.69217,302
December 18, 202429.8228.3828.3830.1628.3399,112
December 17, 20243029.7229.7230.0529.59229,846
December 16, 202430.1630.2730.2730.6630.04175,400
December 13, 202430.2330.1230.1230.529.94127,600
December 12, 202430.7830.2930.2830.9430.2142,343
December 11, 202430.730.7930.7831.1230.4346,831
December 10, 202429.9430.3730.3630.5329.28178,700
December 09, 202431.0130.5930.5831.1330.56132,802
December 06, 202431.2130.9330.9231.2130.63120,223
December 05, 202431.1231.0731.0631.4330.95133,300
December 04, 202430.831.2731.2631.3330.79132,600
December 03, 202430.9430.9230.913130.65228,541
December 02, 202431.2830.930.8931.2830.75232,146
November 29, 202431.5231.1831.1731.5230.9671,400
November 27, 202431.3531.2131.231.5230.94126,400
November 26, 202430.7431.2431.2331.4730.74212,305
November 25, 202431.13130.9931.4930.99156,000
November 22, 202430.5330.9730.9631.130.53164,900
November 21, 202430.4930.5330.5230.7730.2136,600
November 20, 202429.9130.1930.1830.229.54144,116
November 19, 202429.629.9129.930.1929.55349,600
November 18, 202429.729.8429.8329.9929.42353,543
November 15, 202429.829.5929.5829.9429.11268,600
November 14, 202429.5429.6629.6529.9729.32199,308
November 13, 202430.3629.6329.6230.3629.49180,200
November 12, 202430.1830.1630.1530.4929.76210,723
November 11, 202429.8230.1230.1130.1426.77346,219
November 08, 202429.529.2529.2429.6729.22251,225
November 07, 202429.7229.3229.3129.928.94242,800
November 06, 202429.6229.929.8930.3529.3400,841
November 05, 202427.4328.0428.0328.2427.39196,519
November 04, 202427.3327.3927.3827.5927169,901
November 01, 202426.5527.4327.4227.5126.54158,700
October 31, 202427.5126.3926.3827.5826.2160,139
October 30, 202426.3826.3726.3626.7726.35161,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved