Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	27.43	28.24	27.39	28.04	196,519	+0.65(+2.37%)
Nov 04, 2024	27.33	27.59	27.00	27.39	169,901	-0.04(-0.15%)
Nov 01, 2024	26.55	27.50	26.54	27.43	158,687	+1.04(+3.94%)
Oct 31, 2024	27.51	27.58	26.20	26.39	160,139	+0.02(+0.08%)
Oct 30, 2024	26.38	26.77	26.35	26.37	160,996	+0.04(+0.15%)
Oct 29, 2024	26.19	26.62	26.19	26.33	192,327	-0.11(-0.42%)
Oct 28, 2024	26.04	26.52	26.01	26.44	110,267	+0.62(+2.40%)
Oct 25, 2024	26.24	26.50	25.81	25.82	103,599	-0.21(-0.81%)
Oct 24, 2024	25.67	26.27	25.62	26.03	181,302	+0.40(+1.56%)
Oct 23, 2024	26.09	26.44	25.36	25.63	154,360	-0.56(-2.14%)
Oct 22, 2024	26.10	26.41	25.86	26.19	130,979	+0.01(+0.04%)
Oct 21, 2024	27.10	27.11	26.13	26.18	118,036	-0.92(-3.39%)
Oct 18, 2024	26.83	27.32	26.78	27.10	237,895	+0.03(+0.11%)
Oct 17, 2024	27.19	27.28	26.95	27.07	151,559	+0.07(+0.26%)
Oct 16, 2024	26.91	27.20	26.83	27.00	199,531	+0.37(+1.39%)
Oct 15, 2024	26.42	27.31	26.42	26.63	212,864	+0.03(+0.11%)
Oct 14, 2024	26.08	26.78	25.89	26.60	215,321	+0.56(+2.15%)
Oct 11, 2024	24.99	26.06	24.78	26.04	202,205	+1.51(+6.16%)
Oct 10, 2024	24.12	24.57	24.02	24.53	238,709	+0.28(+1.15%)
Oct 09, 2024	23.72	24.30	23.51	24.25	250,389	+0.54(+2.28%)
Oct 08, 2024	23.39	23.73	23.14	23.71	282,418	+0.38(+1.63%)
Oct 07, 2024	23.58	23.58	23.09	23.33	254,282	-0.36(-1.52%)
Oct 04, 2024	23.18	23.71	23.02	23.69	238,257	+0.51(+2.20%)
Oct 03, 2024	23.61	23.69	22.82	23.18	272,369	-0.72(-3.01%)
Oct 02, 2024	24.17	24.63	23.64	23.90	206,007	-0.36(-1.48%)
Oct 01, 2024	25.05	25.20	24.02	24.26	207,984	-1.14(-4.49%)
Sep 30, 2024	25.41	25.64	25.14	25.40	178,944	-0.02(-0.08%)
Sep 27, 2024	25.66	26.16	25.42	25.42	130,134	-0.12(-0.47%)
Sep 26, 2024	26.05	26.05	25.49	25.54	135,352	-0.13(-0.51%)
Sep 25, 2024	25.80	25.85	25.51	25.67	118,895	-0.22(-0.85%)
Sep 24, 2024	25.68	25.95	25.51	25.89	141,722	+0.36(+1.41%)
Sep 23, 2024	25.74	25.95	25.50	25.53	127,530	-0.03(-0.12%)
Sep 20, 2024	25.91	25.91	25.46	25.56	1,075,656	-0.27(-1.05%)
Sep 19, 2024	25.74	25.83	25.14	25.83	222,983	+0.71(+2.83%)
Sep 18, 2024	25.00	25.67	25.00	25.12	172,592	+0.02(+0.08%)
Sep 17, 2024	25.29	25.47	24.89	25.10	194,010	+0.07(+0.28%)
Sep 16, 2024	24.63	25.09	24.50	25.03	119,137	+0.55(+2.25%)
Sep 13, 2024	24.00	24.50	23.80	24.48	178,386	+0.74(+3.12%)
Sep 12, 2024	23.56	23.75	23.15	23.74	115,379	+0.39(+1.67%)
Sep 11, 2024	23.21	23.42	22.70	23.35	144,977	+0.00(+0.00%)
Sep 10, 2024	23.09	23.36	22.64	23.35	176,693	+0.24(+1.04%)
Sep 09, 2024	23.16	23.42	22.96	23.11	198,807	-0.05(-0.22%)
Sep 06, 2024	23.77	23.81	23.07	23.16	176,111	-0.57(-2.40%)
Sep 05, 2024	23.80	23.80	23.31	23.73	160,221	+0.08(+0.34%)
Sep 04, 2024	23.43	23.70	23.34	23.65	147,719	+0.23(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.