Brightsphere Investment Group Inc (BSIG) Historical Stock Data
22.54 ↑0.17 (0.76%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSIG is down -0.12% a day on average. There have been 14 days where Brightsphere Investment Group Inc closed green and 16 days where BSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 22.28 | 22.54 | ↑$0.26 (1.17%) | 22.26 | 22.57 | 135.95K |
| 2024-05-07 | 22.72 | 22.37 | ↓$0.35 (-1.54%) | 22.32 | 22.79 | 206.94K |
| 2024-05-06 | 22.69 | 22.56 | ↓$0.13 (-0.57%) | 22.34 | 22.80 | 201.10K |
| 2024-05-03 | 22.96 | 22.56 | ↓$0.40 (-1.74%) | 22.55 | 22.96 | 180.64K |
| 2024-05-02 | 22.76 | 22.62 | ↓$0.14 (-0.62%) | 22.29 | 22.77 | 241.25K |
| 2024-05-01 | 22.33 | 22.42 | ↑$0.09 (0.40%) | 22.33 | 22.85 | 191.82K |
| 2024-04-30 | 22.47 | 22.24 | ↓$0.23 (-1.02%) | 22.21 | 22.77 | 298.25K |
| 2024-04-29 | 22.59 | 22.57 | ↓$0.02 (-0.09%) | 22.51 | 22.85 | 124.23K |
| 2024-04-26 | 22.93 | 22.61 | ↓$0.32 (-1.40%) | 22.59 | 23.11 | 135.99K |
| 2024-04-25 | 22.91 | 22.96 | ↑$0.05 (0.22%) | 22.68 | 23.03 | 150.19K |
| 2024-04-24 | 23.29 | 23.08 | ↓$0.21 (-0.90%) | 22.95 | 23.34 | 143.68K |
| 2024-04-23 | 23.40 | 23.51 | ↑$0.11 (0.47%) | 23.36 | 23.63 | 148.52K |
| 2024-04-22 | 23.13 | 23.30 | ↑$0.17 (0.73%) | 22.94 | 23.54 | 188.56K |
| 2024-04-19 | 22.70 | 23.00 | ↑$0.30 (1.32%) | 22.70 | 23.09 | 174.23K |
| 2024-04-18 | 22.60 | 22.70 | ↑$0.10 (0.44%) | 22.48 | 22.89 | 179.92K |
| 2024-04-17 | 22.98 | 22.41 | ↓$0.57 (-2.48%) | 22.38 | 22.98 | 192.03K |
| 2024-04-16 | 22.43 | 22.74 | ↑$0.31 (1.38%) | 22.32 | 22.77 | 149.11K |
| 2024-04-15 | 22.42 | 22.61 | ↑$0.19 (0.85%) | 22.30 | 22.62 | 197.80K |
| 2024-04-12 | 22.48 | 22.35 | ↓$0.13 (-0.58%) | 22.31 | 22.59 | 205.57K |
| 2024-04-11 | 22.82 | 22.59 | ↓$0.23 (-1.01%) | 22.57 | 22.92 | 130.45K |
| 2024-04-10 | 22.49 | 22.65 | ↑$0.16 (0.71%) | 22.33 | 22.80 | 163.24K |
| 2024-04-09 | 23.07 | 22.94 | ↓$0.13 (-0.56%) | 22.72 | 23.07 | 107.31K |
| 2024-04-08 | 23.08 | 22.99 | ↓$0.09 (-0.39%) | 22.91 | 23.15 | 120.98K |
| 2024-04-05 | 22.74 | 22.92 | ↑$0.18 (0.79%) | 22.51 | 23.02 | 142.11K |
| 2024-04-04 | 23.29 | 22.89 | ↓$0.40 (-1.72%) | 22.74 | 23.47 | 190.06K |
| 2024-04-03 | 22.54 | 23.03 | ↑$0.49 (2.17%) | 22.54 | 23.05 | 158.73K |
| 2024-04-02 | 22.52 | 22.65 | ↑$0.13 (0.58%) | 22.46 | 22.66 | 185.15K |
| 2024-04-01 | 22.86 | 22.74 | ↓$0.12 (-0.52%) | 22.47 | 22.89 | 269.23K |
| 2024-03-28 | 22.76 | 22.84 | ↑$0.08 (0.35%) | 22.76 | 22.99 | 358.66K |
| 2024-03-27 | 22.77 | 22.76 | ↓$0.01 (-0.04%) | 22.65 | 22.85 | 169.92K |
Create an account or log in to view more rows.
$BSIG we like the stock
$BSIG Exciting times ahead people.
$BSIG Algorithms are playing games
$BSIG News Plz.....
$BSIG hold and buy… go green go!!!
$BSIG Fake dip news.
$BSIG just fucking go already jeesh
$BSIG great sale!!!! Buy buy buy
$BSIG what calls are you guys jacked to the tits on?
$BSIG Like if the Hedgies are fucked