BrightSphere Investment Group Inc. (BSIG)
NYSE: BSIG · Real-Time Price · USD
27.01
-1.01 (-3.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
BSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.40 | 27.80 | 26.73 | 27.01 | 27.01 | -3.60% | 1,109,261 |
| Dec 19, 2024 | 28.79 | 28.82 | 27.69 | 28.02 | 28.02 | -1.27% | 217,302 |
| Dec 18, 2024 | 29.82 | 30.16 | 28.30 | 28.38 | 28.38 | -4.51% | 399,112 |
| Dec 17, 2024 | 30.00 | 30.05 | 29.59 | 29.72 | 29.72 | -1.82% | 229,846 |
| Dec 16, 2024 | 30.16 | 30.66 | 30.04 | 30.27 | 30.27 | 0.50% | 175,380 |
| Dec 13, 2024 | 30.23 | 30.50 | 29.94 | 30.12 | 30.12 | -0.56% | 127,552 |
| Dec 12, 2024 | 30.78 | 30.94 | 30.20 | 30.29 | 30.28 | -1.62% | 142,343 |
| Dec 11, 2024 | 30.70 | 31.12 | 30.40 | 30.79 | 30.78 | 1.38% | 346,831 |
| Dec 10, 2024 | 29.94 | 30.53 | 29.28 | 30.37 | 30.36 | -0.72% | 178,653 |
| Dec 9, 2024 | 31.01 | 31.13 | 30.56 | 30.59 | 30.58 | -1.10% | 132,802 |
| Dec 6, 2024 | 31.21 | 31.21 | 30.63 | 30.93 | 30.92 | -0.45% | 120,223 |
| Dec 5, 2024 | 31.12 | 31.43 | 30.95 | 31.07 | 31.06 | -0.64% | 133,277 |
| Dec 4, 2024 | 30.80 | 31.33 | 30.79 | 31.27 | 31.26 | 1.13% | 132,572 |
| Dec 3, 2024 | 30.94 | 31.00 | 30.65 | 30.92 | 30.91 | 0.06% | 228,541 |
| Dec 2, 2024 | 31.28 | 31.28 | 30.75 | 30.90 | 30.89 | -0.90% | 232,146 |
| Nov 29, 2024 | 31.52 | 31.52 | 30.96 | 31.18 | 31.17 | -0.10% | 71,367 |
| Nov 27, 2024 | 31.35 | 31.52 | 30.94 | 31.21 | 31.20 | -0.10% | 126,368 |
| Nov 26, 2024 | 30.74 | 31.47 | 30.74 | 31.24 | 31.23 | 0.77% | 212,305 |
| Nov 25, 2024 | 31.10 | 31.49 | 30.99 | 31.00 | 30.99 | 0.10% | 155,966 |
| Nov 22, 2024 | 30.53 | 31.10 | 30.53 | 30.97 | 30.96 | 1.44% | 164,873 |
| Nov 21, 2024 | 30.49 | 30.77 | 30.20 | 30.53 | 30.52 | 1.13% | 136,561 |
| Nov 20, 2024 | 29.91 | 30.20 | 29.54 | 30.19 | 30.18 | 0.94% | 144,116 |
| Nov 19, 2024 | 29.60 | 30.19 | 29.55 | 29.91 | 29.90 | 0.23% | 349,598 |
| Nov 18, 2024 | 29.70 | 29.99 | 29.42 | 29.84 | 29.83 | 0.84% | 353,543 |
| Nov 15, 2024 | 29.80 | 29.94 | 29.11 | 29.59 | 29.58 | -0.24% | 268,550 |
| Nov 14, 2024 | 29.54 | 29.97 | 29.32 | 29.66 | 29.65 | 0.10% | 199,308 |
| Nov 13, 2024 | 30.36 | 30.36 | 29.49 | 29.63 | 29.62 | -1.76% | 180,156 |
| Nov 12, 2024 | 30.18 | 30.49 | 29.76 | 30.16 | 30.15 | 0.13% | 210,723 |
| Nov 11, 2024 | 29.82 | 30.14 | 26.77 | 30.12 | 30.11 | 2.97% | 346,219 |
| Nov 8, 2024 | 29.50 | 29.67 | 29.22 | 29.25 | 29.24 | -0.24% | 251,225 |
| Nov 7, 2024 | 29.72 | 29.90 | 28.94 | 29.32 | 29.31 | -1.94% | 242,794 |
| Nov 6, 2024 | 29.62 | 30.35 | 29.30 | 29.90 | 29.89 | 6.63% | 400,841 |
| Nov 5, 2024 | 27.43 | 28.24 | 27.39 | 28.04 | 28.03 | 2.37% | 196,519 |
| Nov 4, 2024 | 27.33 | 27.59 | 27.00 | 27.39 | 27.38 | -0.15% | 169,901 |
| Nov 1, 2024 | 26.55 | 27.51 | 26.54 | 27.43 | 27.42 | 3.94% | 158,687 |
| Oct 31, 2024 | 27.51 | 27.58 | 26.20 | 26.39 | 26.38 | 0.08% | 160,139 |
| Oct 30, 2024 | 26.38 | 26.77 | 26.35 | 26.37 | 26.36 | 0.15% | 160,996 |
| Oct 29, 2024 | 26.19 | 26.63 | 26.19 | 26.33 | 26.32 | -0.42% | 192,327 |
| Oct 28, 2024 | 26.04 | 26.53 | 26.01 | 26.44 | 26.43 | 2.40% | 110,267 |
| Oct 25, 2024 | 26.24 | 26.50 | 25.81 | 25.82 | 25.81 | -0.81% | 103,599 |
| Oct 24, 2024 | 25.67 | 26.27 | 25.63 | 26.03 | 26.02 | 1.56% | 181,302 |
| Oct 23, 2024 | 26.09 | 26.44 | 25.36 | 25.63 | 25.62 | -2.14% | 154,360 |
| Oct 22, 2024 | 26.10 | 26.41 | 25.86 | 26.19 | 26.18 | 0.04% | 130,979 |
| Oct 21, 2024 | 27.10 | 27.11 | 26.13 | 26.18 | 26.17 | -3.39% | 118,036 |
| Oct 18, 2024 | 26.83 | 27.33 | 26.78 | 27.10 | 27.09 | 0.11% | 237,895 |
| Oct 17, 2024 | 27.19 | 27.28 | 26.95 | 27.07 | 27.06 | 0.26% | 151,559 |
| Oct 16, 2024 | 26.91 | 27.20 | 26.83 | 27.00 | 26.99 | 1.39% | 199,531 |
| Oct 15, 2024 | 26.42 | 27.31 | 26.42 | 26.63 | 26.62 | 0.11% | 212,864 |
| Oct 14, 2024 | 26.08 | 26.78 | 25.89 | 26.60 | 26.59 | 2.15% | 215,321 |
| Oct 11, 2024 | 24.99 | 26.06 | 24.78 | 26.04 | 26.03 | 6.16% | 202,205 |
| Oct 10, 2024 | 24.12 | 24.57 | 24.02 | 24.53 | 24.52 | 1.15% | 238,709 |
| Oct 9, 2024 | 23.72 | 24.31 | 23.51 | 24.25 | 24.24 | 2.28% | 212,689 |
| Oct 8, 2024 | 23.39 | 23.73 | 23.14 | 23.71 | 23.70 | 1.63% | 282,418 |
| Oct 7, 2024 | 23.58 | 23.58 | 23.10 | 23.33 | 23.32 | -1.52% | 254,282 |
| Oct 4, 2024 | 23.18 | 23.71 | 23.02 | 23.69 | 23.68 | 2.20% | 238,257 |
| Oct 3, 2024 | 23.61 | 23.69 | 22.82 | 23.18 | 23.17 | -3.01% | 272,369 |
| Oct 2, 2024 | 24.17 | 24.63 | 23.65 | 23.90 | 23.89 | -1.48% | 206,007 |
| Oct 1, 2024 | 25.05 | 25.21 | 24.03 | 24.26 | 24.25 | -4.49% | 207,984 |
| Sep 30, 2024 | 25.41 | 25.64 | 25.14 | 25.40 | 25.39 | -0.08% | 178,944 |
| Sep 27, 2024 | 25.66 | 26.16 | 25.42 | 25.42 | 25.41 | -0.47% | 130,134 |
| Sep 26, 2024 | 26.05 | 26.05 | 25.49 | 25.54 | 25.53 | -0.51% | 135,352 |
| Sep 25, 2024 | 25.80 | 25.85 | 25.51 | 25.67 | 25.66 | -0.85% | 118,895 |
| Sep 24, 2024 | 25.68 | 25.95 | 25.51 | 25.89 | 25.88 | 1.41% | 141,722 |
| Sep 23, 2024 | 25.74 | 25.95 | 25.50 | 25.53 | 25.52 | -0.12% | 127,530 |
| Sep 20, 2024 | 25.91 | 25.91 | 25.46 | 25.56 | 25.55 | -1.05% | 1,075,656 |
| Sep 19, 2024 | 25.74 | 25.83 | 25.14 | 25.83 | 25.82 | 2.83% | 222,983 |
| Sep 18, 2024 | 25.00 | 25.67 | 25.00 | 25.12 | 25.11 | 0.08% | 172,592 |
| Sep 17, 2024 | 25.29 | 25.47 | 24.90 | 25.10 | 25.09 | 0.28% | 194,010 |
| Sep 16, 2024 | 24.63 | 25.09 | 24.50 | 25.03 | 25.02 | 2.25% | 119,137 |
| Sep 13, 2024 | 24.00 | 24.50 | 23.81 | 24.48 | 24.47 | 3.07% | 178,386 |
| Sep 12, 2024 | 23.57 | 23.76 | 23.16 | 23.75 | 23.73 | 1.67% | 115,331 |
| Sep 11, 2024 | 23.22 | 23.43 | 22.71 | 23.36 | 23.34 | - | 144,916 |
| Sep 10, 2024 | 23.10 | 23.37 | 22.65 | 23.36 | 23.34 | 1.04% | 176,619 |
| Sep 9, 2024 | 23.17 | 23.43 | 22.97 | 23.12 | 23.10 | -0.22% | 198,724 |
| Sep 6, 2024 | 23.78 | 23.82 | 23.08 | 23.17 | 23.15 | -2.40% | 176,037 |
| Sep 5, 2024 | 23.81 | 23.81 | 23.32 | 23.74 | 23.72 | 0.34% | 160,154 |
| Sep 4, 2024 | 23.44 | 23.71 | 23.35 | 23.66 | 23.64 | 0.98% | 104,119 |
| Sep 3, 2024 | 24.14 | 24.34 | 23.15 | 23.43 | 23.41 | -3.94% | 181,780 |
| Aug 30, 2024 | 24.13 | 24.46 | 23.98 | 24.39 | 24.37 | 0.91% | 150,066 |
| Aug 29, 2024 | 23.65 | 24.25 | 23.50 | 24.17 | 24.15 | 2.68% | 210,819 |
| Aug 28, 2024 | 23.48 | 23.69 | 23.43 | 23.54 | 23.52 | -0.08% | 178,869 |
| Aug 27, 2024 | 23.59 | 23.83 | 23.27 | 23.56 | 23.54 | -0.13% | 249,993 |
| Aug 26, 2024 | 23.89 | 23.89 | 23.51 | 23.59 | 23.57 | -0.21% | 148,597 |
| Aug 23, 2024 | 23.37 | 23.77 | 23.20 | 23.64 | 23.62 | 1.90% | 137,904 |
| Aug 22, 2024 | 23.18 | 23.29 | 23.12 | 23.20 | 23.18 | -0.43% | 59,384 |
| Aug 21, 2024 | 23.30 | 23.31 | 22.97 | 23.30 | 23.28 | 0.47% | 68,089 |
| Aug 20, 2024 | 23.63 | 23.63 | 22.98 | 23.19 | 23.17 | -1.40% | 103,539 |
| Aug 19, 2024 | 23.66 | 23.74 | 23.42 | 23.52 | 23.50 | -0.68% | 93,820 |
| Aug 16, 2024 | 23.25 | 23.70 | 23.20 | 23.68 | 23.66 | 1.63% | 113,258 |
| Aug 15, 2024 | 23.51 | 23.54 | 23.10 | 23.30 | 23.28 | 1.39% | 133,439 |
| Aug 14, 2024 | 22.85 | 23.00 | 22.56 | 22.98 | 22.96 | 1.01% | 120,358 |
| Aug 13, 2024 | 22.68 | 22.90 | 22.45 | 22.75 | 22.73 | 1.56% | 197,051 |
| Aug 12, 2024 | 22.48 | 22.57 | 22.21 | 22.40 | 22.38 | -0.04% | 175,787 |
| Aug 9, 2024 | 22.14 | 22.57 | 21.88 | 22.41 | 22.39 | 2.00% | 131,617 |
| Aug 8, 2024 | 21.80 | 22.45 | 21.80 | 21.97 | 21.95 | 1.95% | 125,363 |
| Aug 7, 2024 | 22.29 | 22.31 | 21.49 | 21.55 | 21.53 | -2.22% | 187,270 |
| Aug 6, 2024 | 22.22 | 22.40 | 21.83 | 22.04 | 22.02 | -1.43% | 315,851 |
| Aug 5, 2024 | 22.50 | 22.69 | 22.05 | 22.36 | 22.34 | -4.73% | 231,675 |
| Aug 2, 2024 | 23.69 | 23.87 | 23.03 | 23.47 | 23.45 | -3.30% | 281,270 |
| Aug 1, 2024 | 25.55 | 25.67 | 23.37 | 24.27 | 24.25 | -7.33% | 299,155 |