Brightsphere Investment Group Inc (BSIG) Historical Stock Data
30.19 ↑0.28 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSIG is up 0.26% a day on average. There have been 19 days where Brightsphere Investment Group Inc closed green and 11 days where BSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.91 | 30.19 | ↑$0.28 (0.94%) | 29.54 | 30.20 | 144.12K |
| 2024-11-19 | 29.60 | 29.91 | ↑$0.31 (1.05%) | 29.55 | 30.19 | 349.60K |
| 2024-11-18 | 29.70 | 29.84 | ↑$0.14 (0.47%) | 29.42 | 29.99 | 353.54K |
| 2024-11-15 | 29.80 | 29.59 | ↓$0.21 (-0.70%) | 29.11 | 29.94 | 268.55K |
| 2024-11-14 | 29.54 | 29.66 | ↑$0.12 (0.41%) | 29.32 | 29.97 | 199.31K |
| 2024-11-13 | 30.36 | 29.63 | ↓$0.73 (-2.40%) | 29.49 | 30.36 | 180.16K |
| 2024-11-12 | 30.18 | 30.16 | ↓$0.02 (-0.07%) | 29.76 | 30.49 | 210.72K |
| 2024-11-11 | 29.82 | 30.12 | ↑$0.30 (1.01%) | 26.77 | 30.14 | 346.22K |
| 2024-11-08 | 29.50 | 29.25 | ↓$0.25 (-0.85%) | 29.22 | 29.67 | 251.23K |
| 2024-11-07 | 29.72 | 29.32 | ↓$0.40 (-1.35%) | 28.94 | 29.90 | 242.79K |
| 2024-11-06 | 29.62 | 29.90 | ↑$0.28 (0.95%) | 29.30 | 30.35 | 400.84K |
| 2024-11-05 | 27.43 | 28.04 | ↑$0.61 (2.22%) | 27.39 | 28.24 | 196.52K |
| 2024-11-04 | 27.33 | 27.39 | ↑$0.06 (0.22%) | 27.00 | 27.59 | 169.90K |
| 2024-11-01 | 26.55 | 27.43 | ↑$0.88 (3.31%) | 26.54 | 27.51 | 158.69K |
| 2024-10-31 | 27.51 | 26.39 | ↓$1.12 (-4.07%) | 26.20 | 27.58 | 160.14K |
| 2024-10-30 | 26.38 | 26.37 | ↓$0.01 (-0.04%) | 26.35 | 26.77 | 161K |
| 2024-10-29 | 26.19 | 26.33 | ↑$0.14 (0.53%) | 26.19 | 26.63 | 192.33K |
| 2024-10-28 | 26.04 | 26.44 | ↑$0.40 (1.54%) | 26.01 | 26.53 | 110.27K |
| 2024-10-25 | 26.24 | 25.82 | ↓$0.42 (-1.60%) | 25.81 | 26.50 | 103.60K |
| 2024-10-24 | 25.67 | 26.03 | ↑$0.36 (1.40%) | 25.63 | 26.27 | 181.30K |
| 2024-10-23 | 26.09 | 25.63 | ↓$0.46 (-1.76%) | 25.36 | 26.44 | 154.36K |
| 2024-10-22 | 26.10 | 26.19 | ↑$0.09 (0.34%) | 25.86 | 26.41 | 130.98K |
| 2024-10-21 | 27.10 | 26.18 | ↓$0.92 (-3.39%) | 26.13 | 27.11 | 118.04K |
| 2024-10-18 | 26.83 | 27.10 | ↑$0.27 (1.01%) | 26.78 | 27.33 | 237.90K |
| 2024-10-17 | 27.19 | 27.07 | ↓$0.12 (-0.44%) | 26.95 | 27.28 | 151.56K |
| 2024-10-16 | 26.91 | 27.00 | ↑$0.09 (0.33%) | 26.83 | 27.20 | 199.53K |
| 2024-10-15 | 26.42 | 26.63 | ↑$0.21 (0.79%) | 26.42 | 27.31 | 212.86K |
| 2024-10-14 | 26.08 | 26.60 | ↑$0.52 (1.99%) | 25.89 | 26.78 | 215.32K |
| 2024-10-11 | 24.99 | 26.04 | ↑$1.05 (4.20%) | 24.78 | 26.06 | 202.21K |
| 2024-10-10 | 24.12 | 24.53 | ↑$0.41 (1.70%) | 24.02 | 24.57 | 238.71K |
Create an account or log in to view more rows.
$BSIG dont be a POS today
$BSIG Silly Bears tricks are for kids
$BSIG getting this mare ready to run today
$BSIG Let’s goooo
$BSIG going green
$BSIG hot trash
$BSIG we like the stock
$BSIG Exciting times ahead people.
$BSIG Algorithms are playing games
$BSIG News Plz.....