BrightSphere Investment Group Inc. Common Stock (BSIG)
26.34
0.00 (0.00%)
Brightsphere Investment Group Plc is a global asset management company that focuses on providing a range of investment solutions across various asset classes to institutional and individual investors
The firm partners with a diverse group of investment teams that leverage their specialized expertise to develop innovative strategies tailored to meet the needs of clients. Brightsphere's commitment to delivering strong investment performance is complemented by its emphasis on transparency and client-service excellence, positioning it as a trusted partner in the financial markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2024 | 26.37 | 0.00 | 26.37 | 26.34 | 0 | 26.34 |
| 12/30/2024 | 26.68 | 26.84 | 26.25 | 26.37 | 175,566 | 26.37 |
| 12/27/2024 | 27.09 | 27.35 | 26.66 | 26.90 | 182,414 | 26.90 |
| 12/26/2024 | 26.85 | 27.49 | 26.61 | 27.37 | 110,771 | 27.37 |
| 12/24/2024 | 26.69 | 26.98 | 26.52 | 26.96 | 75,639 | 26.96 |
| 12/23/2024 | 26.93 | 27.30 | 26.58 | 26.73 | 164,273 | 26.73 |
| 12/20/2024 | 27.40 | 27.80 | 26.73 | 27.01 | 1,109,261 | 27.01 |
| 12/19/2024 | 28.79 | 28.82 | 27.69 | 28.15 | 154,298 | 28.15 |
| 12/18/2024 | 29.82 | 30.16 | 28.30 | 28.38 | 399,112 | 28.38 |
| 12/17/2024 | 30.00 | 30.05 | 29.59 | 29.72 | 229,846 | 29.72 |
| 12/16/2024 | 30.16 | 30.66 | 30.04 | 30.27 | 175,380 | 30.27 |
| 12/13/2024 | 30.23 | 30.50 | 29.94 | 30.12 | 127,552 | 30.12 |
| 12/12/2024 | 30.78 | 30.94 | 30.20 | 30.29 | 142,343 | 30.28 |
| 12/11/2024 | 30.70 | 31.12 | 30.40 | 30.79 | 346,831 | 30.78 |
| 12/10/2024 | 29.94 | 30.53 | 29.28 | 30.37 | 178,653 | 30.36 |
| 12/09/2024 | 31.01 | 31.13 | 30.56 | 30.59 | 132,802 | 30.58 |
| 12/06/2024 | 31.21 | 31.21 | 30.63 | 30.93 | 120,223 | 30.92 |
| 12/05/2024 | 31.12 | 31.43 | 30.95 | 31.07 | 133,277 | 31.06 |
| 12/04/2024 | 30.80 | 31.33 | 30.79 | 31.27 | 132,572 | 31.26 |
| 12/03/2024 | 30.94 | 31.00 | 30.65 | 30.92 | 228,541 | 30.91 |
| 12/02/2024 | 31.28 | 31.28 | 30.75 | 30.90 | 232,146 | 30.89 |
| 11/29/2024 | 31.52 | 31.52 | 30.95 | 31.18 | 71,367 | 31.17 |
| 11/27/2024 | 31.35 | 31.52 | 30.94 | 31.21 | 126,368 | 31.20 |
| 11/26/2024 | 30.74 | 31.47 | 30.74 | 31.24 | 212,305 | 31.23 |
| 11/25/2024 | 31.10 | 31.49 | 30.99 | 31.00 | 155,965 | 30.99 |
| 11/22/2024 | 30.53 | 31.10 | 30.53 | 30.97 | 164,873 | 30.96 |
| 11/21/2024 | 30.49 | 30.77 | 30.20 | 30.53 | 136,561 | 30.52 |
| 11/20/2024 | 29.91 | 30.20 | 29.54 | 30.19 | 144,116 | 30.18 |
| 11/19/2024 | 29.60 | 30.19 | 29.55 | 29.91 | 349,598 | 29.90 |
| 11/18/2024 | 29.70 | 29.99 | 29.42 | 29.84 | 353,543 | 29.83 |
| 11/15/2024 | 29.80 | 29.94 | 29.11 | 29.59 | 268,550 | 29.58 |
| 11/14/2024 | 29.54 | 29.96 | 29.32 | 29.66 | 199,308 | 29.65 |
| 11/13/2024 | 30.36 | 30.36 | 29.49 | 29.63 | 180,156 | 29.62 |
| 11/12/2024 | 30.18 | 30.49 | 29.76 | 30.16 | 210,723 | 30.15 |
| 11/11/2024 | 29.82 | 30.14 | 26.77 | 30.12 | 346,219 | 30.11 |
| 11/08/2024 | 29.50 | 29.67 | 29.22 | 29.25 | 251,225 | 29.24 |
| 11/07/2024 | 29.72 | 29.89 | 28.94 | 29.32 | 242,794 | 29.31 |
| 11/06/2024 | 29.62 | 30.35 | 29.30 | 29.90 | 400,841 | 29.89 |
| 11/05/2024 | 27.43 | 28.24 | 27.39 | 28.04 | 196,519 | 28.03 |
| 11/04/2024 | 27.33 | 27.59 | 27.00 | 27.39 | 169,901 | 27.38 |
| 11/01/2024 | 26.55 | 27.50 | 26.54 | 27.43 | 158,687 | 27.42 |