BrightSphere Investment Group plc (BSA) Historical Stock Data
25.28 ↑0.02 (0.08%)
As of January 12, 2022, 1:07pm EST.
Historical Data
In the past 30 trading days, BSA is up 0.01% a day on average. There have been 17 days where BrightSphere Investment Group plc closed green and 13 days where BSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 25.28 | 25.26 | ↓$0.02 (-0.08%) | 25.26 | 25.28 | 13.21K |
| 2022-01-13 | 25.26 | 25.27 | ↑$0.01 (0.04%) | 25.26 | 25.28 | 7.36K |
| 2022-01-12 | 25.27 | 25.26 | ↓$0.01 (-0.04%) | 25.26 | 25.28 | 25.88K |
| 2022-01-11 | 25.26 | 25.27 | ↑$0.01 (0.04%) | 25.26 | 25.29 | 85.77K |
| 2022-01-10 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.27 | 26.32K |
| 2022-01-07 | 25.27 | 25.26 | ↓$0.01 (-0.04%) | 25.26 | 25.28 | 2.89K |
| 2022-01-06 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.28 | 3.19K |
| 2022-01-05 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 5.61K |
| 2022-01-04 | 25.25 | 25.26 | ↑$0.01 (0.04%) | 25.25 | 25.27 | 9.40K |
| 2022-01-03 | 25.26 | 25.26 | ↓$0.00 (0.00%) | 25.25 | 25.27 | 14.72K |
| 2021-12-31 | 25.25 | 25.27 | ↑$0.02 (0.08%) | 25.25 | 25.27 | 4.30K |
| 2021-12-30 | 25.23 | 25.26 | ↑$0.03 (0.12%) | 25.23 | 25.26 | 2.39K |
| 2021-12-29 | 25.24 | 25.25 | ↑$0.01 (0.04%) | 25.24 | 25.25 | 6.38K |
| 2021-12-28 | 25.24 | 25.23 | ↓$0.00 (-0.02%) | 25.23 | 25.25 | 6.52K |
| 2021-12-27 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 5.25K |
| 2021-12-23 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 9.84K |
| 2021-12-22 | 25.23 | 25.25 | ↑$0.02 (0.08%) | 25.23 | 25.25 | 4.56K |
| 2021-12-21 | 25.25 | 25.25 | ↓$0.00 (-0.01%) | 25.23 | 25.25 | 2.43K |
| 2021-12-20 | 25.23 | 25.26 | ↑$0.03 (0.12%) | 25.22 | 25.26 | 503.59K |
| 2021-12-17 | 25.10 | 25.25 | ↑$0.15 (0.60%) | 25.03 | 25.27 | 14.19K |
| 2021-12-16 | 24.97 | 25.04 | ↑$0.07 (0.28%) | 24.97 | 25.04 | 11.93K |
| 2021-12-15 | 25.00 | 24.92 | ↓$0.08 (-0.32%) | 24.91 | 25.09 | 20.85K |
| 2021-12-14 | 25.03 | 24.98 | ↓$0.04 (-0.18%) | 24.90 | 25.07 | 9.73K |
| 2021-12-13 | 25.10 | 25.03 | ↓$0.07 (-0.28%) | 25.03 | 25.13 | 9.80K |
| 2021-12-10 | 25.08 | 25.05 | ↓$0.03 (-0.12%) | 24.96 | 25.12 | 9.09K |
| 2021-12-09 | 25.10 | 25.06 | ↓$0.04 (-0.15%) | 25.06 | 25.14 | 6.57K |
| 2021-12-08 | 25.15 | 25.08 | ↓$0.07 (-0.28%) | 25.02 | 25.15 | 13.95K |
| 2021-12-07 | 25.10 | 25.14 | ↑$0.04 (0.16%) | 25.08 | 25.14 | 18.13K |
| 2021-12-06 | 24.99 | 25.04 | ↑$0.05 (0.20%) | 24.99 | 25.08 | 5.21K |
| 2021-12-03 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.97 | 25.07 | 3.44K |
Create an account or log in to view more rows.
$BSA I love you!
$BSA buy the dip.
$BSA we want higher!!!
$BSA hold
$BSA see you on the moon
$BSA the greatest stock of all time
will not bow to the shorts
oh yeah
$BSA is it Monday yet?
$BSA volume is almost nonexistent
$BSA just bought a half position.
$BSA Stair stepping nicely