Brightsphere Investment Group Inc (BSIG) Historical Stock Data
27.01 ↓1.01 (-3.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSIG is down -0.36% a day on average. There have been 12 days where Brightsphere Investment Group Inc closed green and 18 days where BSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.40 | 27.01 | ↓$0.39 (-1.42%) | 26.73 | 27.80 | 1.11M |
| 2024-12-19 | 28.79 | 28.02 | ↓$0.77 (-2.67%) | 27.69 | 28.82 | 217.30K |
| 2024-12-18 | 29.82 | 28.38 | ↓$1.44 (-4.83%) | 28.30 | 30.16 | 399.11K |
| 2024-12-17 | 30.00 | 29.72 | ↓$0.28 (-0.93%) | 29.59 | 30.05 | 229.85K |
| 2024-12-16 | 30.16 | 30.27 | ↑$0.11 (0.36%) | 30.04 | 30.66 | 175.38K |
| 2024-12-13 | 30.23 | 30.12 | ↓$0.11 (-0.36%) | 29.94 | 30.50 | 127.55K |
| 2024-12-12 | 30.78 | 30.29 | ↓$0.49 (-1.59%) | 30.20 | 30.94 | 142.34K |
| 2024-12-11 | 30.70 | 30.79 | ↑$0.09 (0.29%) | 30.40 | 31.12 | 346.83K |
| 2024-12-10 | 29.94 | 30.37 | ↑$0.43 (1.44%) | 29.28 | 30.53 | 178.65K |
| 2024-12-09 | 31.01 | 30.59 | ↓$0.42 (-1.35%) | 30.56 | 31.13 | 132.80K |
| 2024-12-06 | 31.21 | 30.93 | ↓$0.28 (-0.90%) | 30.63 | 31.21 | 120.22K |
| 2024-12-05 | 31.12 | 31.07 | ↓$0.05 (-0.16%) | 30.95 | 31.43 | 133.28K |
| 2024-12-04 | 30.80 | 31.27 | ↑$0.47 (1.53%) | 30.79 | 31.33 | 132.57K |
| 2024-12-03 | 30.94 | 30.92 | ↓$0.02 (-0.06%) | 30.65 | 31.00 | 228.54K |
| 2024-12-02 | 31.28 | 30.90 | ↓$0.38 (-1.21%) | 30.75 | 31.28 | 232.15K |
| 2024-11-29 | 31.52 | 31.18 | ↓$0.34 (-1.08%) | 30.96 | 31.52 | 71.37K |
| 2024-11-27 | 31.35 | 31.21 | ↓$0.14 (-0.45%) | 30.94 | 31.52 | 126.37K |
| 2024-11-26 | 30.74 | 31.24 | ↑$0.50 (1.63%) | 30.74 | 31.47 | 212.31K |
| 2024-11-25 | 31.10 | 31.00 | ↓$0.10 (-0.32%) | 30.99 | 31.49 | 155.97K |
| 2024-11-22 | 30.53 | 30.97 | ↑$0.44 (1.44%) | 30.53 | 31.10 | 164.87K |
| 2024-11-21 | 30.49 | 30.53 | ↑$0.04 (0.13%) | 30.20 | 30.77 | 136.56K |
| 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 |
Create an account or log in to view more rows.
$BSIG we had no volume for days before the last big rip
$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