Skip to main content
BrightSphere Investment Group Inc. (BSIG)
NYSE: BSIG · Real-Time Price · USD
30.53
+0.34 (1.13%)
Nov 21, 2024, 3:59 PM EST - Market closed

BSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.9130.2029.5430.1930.190.94%144,116
Nov 19, 202429.6030.1929.5529.9129.910.23%349,598
Nov 18, 202429.7029.9929.4229.8429.840.84%353,543
Nov 15, 202429.8029.9429.1129.5929.59-0.24%268,550
Nov 14, 202429.5429.9729.3229.6629.660.10%199,308
Nov 13, 202430.3630.3629.4929.6329.63-1.76%180,156
Nov 12, 202430.1830.4929.7630.1630.160.13%210,723
Nov 11, 202429.8230.1426.7730.1230.122.97%346,219
Nov 8, 202429.5029.6729.2229.2529.25-0.24%251,225
Nov 7, 202429.7229.9028.9429.3229.32-1.94%242,794
Nov 6, 202429.6230.3529.3029.9029.906.63%400,841
Nov 5, 202427.4328.2427.3928.0428.042.37%196,519
Nov 4, 202427.3327.5927.0027.3927.39-0.15%169,901
Nov 1, 202426.5527.5126.5427.4327.433.94%158,687
Oct 31, 202427.5127.5826.2026.3926.390.08%160,139
Oct 30, 202426.3826.7726.3526.3726.370.15%160,996
Oct 29, 202426.1926.6326.1926.3326.33-0.42%192,327
Oct 28, 202426.0426.5326.0126.4426.442.40%110,267
Oct 25, 202426.2426.5025.8125.8225.82-0.81%103,599
Oct 24, 202425.6726.2725.6326.0326.031.56%181,302
Oct 23, 202426.0926.4425.3625.6325.63-2.14%154,360
Oct 22, 202426.1026.4125.8626.1926.190.04%130,979
Oct 21, 202427.1027.1126.1326.1826.18-3.39%118,036
Oct 18, 202426.8327.3326.7827.1027.100.11%237,895
Oct 17, 202427.1927.2826.9527.0727.070.26%151,559
Oct 16, 202426.9127.2026.8327.0027.001.39%199,531
Oct 15, 202426.4227.3126.4226.6326.630.11%212,864
Oct 14, 202426.0826.7825.8926.6026.602.15%215,321
Oct 11, 202424.9926.0624.7826.0426.046.16%202,205
Oct 10, 202424.1224.5724.0224.5324.531.15%238,709
Oct 9, 202423.7224.3123.5124.2524.252.28%212,689
Oct 8, 202423.3923.7323.1423.7123.711.63%282,418
Oct 7, 202423.5823.5823.1023.3323.33-1.52%254,282
Oct 4, 202423.1823.7123.0223.6923.692.20%238,257
Oct 3, 202423.6123.6922.8223.1823.18-3.01%272,369
Oct 2, 202424.1724.6323.6523.9023.90-1.48%206,007
Oct 1, 202425.0525.2124.0324.2624.26-4.49%207,984
Sep 30, 202425.4125.6425.1425.4025.40-0.08%178,944
Sep 27, 202425.6626.1625.4225.4225.42-0.47%130,134
Sep 26, 202426.0526.0525.4925.5425.54-0.51%135,352
Sep 25, 202425.8025.8525.5125.6725.67-0.85%118,895
Sep 24, 202425.6825.9525.5125.8925.891.41%141,722
Sep 23, 202425.7425.9525.5025.5325.53-0.12%127,530
Sep 20, 202425.9125.9125.4625.5625.56-1.05%1,075,656
Sep 19, 202425.7425.8325.1425.8325.832.83%222,983
Sep 18, 202425.0025.6725.0025.1225.120.08%172,592
Sep 17, 202425.2925.4724.9025.1025.100.28%194,010
Sep 16, 202424.6325.0924.5025.0325.032.25%119,137
Sep 13, 202424.0024.5023.8124.4824.483.07%178,386
Sep 12, 202423.5723.7623.1623.7523.741.67%115,331
Sep 11, 202423.2223.4322.7123.3623.35-144,916
Sep 10, 202423.1023.3722.6523.3623.351.04%176,619
Sep 9, 202423.1723.4322.9723.1223.11-0.22%198,724
Sep 6, 202423.7823.8223.0823.1723.16-2.40%176,037
Sep 5, 202423.8123.8123.3223.7423.730.34%160,154
Sep 4, 202423.4423.7123.3523.6623.650.98%104,119
Sep 3, 202424.1424.3423.1523.4323.42-3.94%181,780
Aug 30, 202424.1324.4623.9824.3924.380.91%150,066
Aug 29, 202423.6524.2523.5024.1724.162.68%210,819
Aug 28, 202423.4823.6923.4323.5423.53-0.08%178,869
Aug 27, 202423.5923.8323.2723.5623.55-0.13%249,993
Aug 26, 202423.8923.8923.5123.5923.58-0.21%148,597
Aug 23, 202423.3723.7723.2023.6423.631.90%137,904
Aug 22, 202423.1823.2923.1223.2023.19-0.43%59,384
Aug 21, 202423.3023.3122.9723.3023.290.47%68,089
Aug 20, 202423.6323.6322.9823.1923.18-1.40%103,539
Aug 19, 202423.6623.7423.4223.5223.51-0.68%93,820
Aug 16, 202423.2523.7023.2023.6823.671.63%113,258
Aug 15, 202423.5123.5423.1023.3023.291.39%133,439
Aug 14, 202422.8523.0022.5622.9822.971.01%120,358
Aug 13, 202422.6822.9022.4522.7522.741.56%197,051
Aug 12, 202422.4822.5722.2122.4022.39-0.04%175,787
Aug 9, 202422.1422.5721.8822.4122.402.00%131,617
Aug 8, 202421.8022.4521.8021.9721.961.95%125,363
Aug 7, 202422.2922.3121.4921.5521.54-2.22%187,270
Aug 6, 202422.2222.4021.8322.0422.03-1.43%315,851
Aug 5, 202422.5022.6922.0522.3622.35-4.73%231,675
Aug 2, 202423.6923.8723.0323.4723.46-3.30%281,270
Aug 1, 202425.5525.6723.3724.2724.26-7.33%299,155
Jul 31, 202425.7526.5725.5226.1926.181.55%293,839
Jul 30, 202425.9726.3925.6325.7925.780.16%257,639
Jul 29, 202426.0226.2425.4625.7525.74-0.96%179,983
Jul 26, 202426.1426.2825.6526.0025.990.78%176,893
Jul 25, 202424.9325.9324.8725.8025.794.03%137,423
Jul 24, 202425.0425.4424.7124.8024.79-1.67%105,927
Jul 23, 202424.7625.4724.7625.2225.211.12%132,649
Jul 22, 202424.9024.9724.6024.9424.930.77%114,229
Jul 19, 202424.6924.9424.5324.7524.740.41%139,091
Jul 18, 202424.8325.2924.5224.6524.64-1.48%173,326
Jul 17, 202424.7525.2524.7525.0225.010.28%172,709
Jul 16, 202424.5525.0624.4124.9524.942.63%138,371
Jul 15, 202424.1324.5124.0024.3124.301.63%139,547
Jul 12, 202423.7324.0623.3723.9223.911.96%144,556
Jul 11, 202423.1023.7122.8723.4623.452.94%158,880
Jul 10, 202422.1822.8121.9822.7922.783.31%546,667
Jul 9, 202422.6122.6522.0522.0622.05-2.39%158,056
Jul 8, 202422.5622.7622.3222.6022.591.03%248,826
Jul 5, 202422.6422.7422.2622.3722.36-1.71%218,033
Jul 3, 202422.7823.0322.7222.7622.75-0.18%91,374
Jul 2, 202422.0622.8221.9722.8022.794.01%227,617