Canada markets close in 4 hours 2 minutes

BrightSphere Investment Group Inc. (BSIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.76-0.04 (-0.18%)
At close: 01:00PM EDT
22.38 -0.55 (-2.38%)
After hours: 01:06PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202422.7823.0322.7222.7622.7691,400
Jul 02, 202422.0622.8221.9722.8022.80227,600
Jul 01, 202422.1022.2721.7621.9221.92191,300
Jun 28, 202422.0122.1821.4522.1722.171,417,700
Jun 27, 202422.0622.0621.6321.7821.78197,800
Jun 26, 202422.0422.2521.8821.9321.93160,800
Jun 25, 202422.2122.2421.9422.2322.23183,400
Jun 24, 202422.0222.4222.0222.1522.15270,700
Jun 21, 202422.3922.5421.9622.0122.011,715,700
Jun 20, 202421.8722.4721.7822.3922.39223,200
Jun 18, 202421.7721.9821.5621.9621.96227,400
Jun 17, 202422.2222.3621.6321.7821.78248,100
Jun 14, 202422.2222.5222.1522.4122.41270,500
Jun 14, 20240.01 Dividend
Jun 13, 202422.6922.6922.3422.4122.40245,600
Jun 12, 202423.0823.2722.6322.7422.73216,700
Jun 11, 202422.5222.6422.4222.6322.62258,300
Jun 10, 202421.7822.6821.4522.6722.66300,600
Jun 07, 202422.3322.5521.9521.9621.95360,900
Jun 06, 202422.4922.6222.3422.5422.53215,000
Jun 05, 202422.6822.7522.4622.6722.66195,200
Jun 04, 202422.5322.7322.4522.5422.53342,700
Jun 03, 202422.3722.8222.3722.6822.67268,900
May 31, 202422.5322.6521.9622.1722.16983,600
May 30, 202422.7522.8622.5022.5222.51126,700
May 29, 202422.4722.6022.3722.5922.58160,000
May 28, 202422.6222.7222.3622.7122.70209,100
May 24, 202422.2722.6222.2722.5622.55216,800
May 23, 202422.2622.4522.0122.1422.13256,500
May 22, 202422.2522.5622.1922.2722.26286,600
May 21, 202422.2822.4822.2222.3022.29211,600
May 20, 202422.8722.8722.3322.3622.35192,900
May 17, 202423.5423.5422.7122.8122.80321,100
May 16, 202422.8423.4722.7823.4623.45217,300
May 15, 202423.0723.2622.7722.8022.79234,300
May 14, 202422.7823.0122.7122.9622.95275,000
May 13, 202422.9222.9322.5222.5322.52273,800
May 10, 202423.1923.3022.5722.7722.76290,200
May 09, 202422.5623.1722.5623.1123.10180,600
May 08, 202422.2822.5722.2622.5422.53135,900
May 07, 202422.7222.7922.3222.3722.36206,900
May 06, 202422.6922.8022.3422.5622.55201,100
May 03, 202422.9622.9622.5522.5622.55180,600
May 02, 202422.7622.7722.2822.6222.61241,200
May 01, 202422.3322.8522.3322.4222.41191,800
Apr 30, 202422.4722.7722.2122.2422.23298,200
Apr 29, 202422.5922.8522.5122.5722.56124,200
Apr 26, 202422.9323.1022.5922.6122.60136,000
Apr 25, 202422.9123.0322.6822.9622.95150,200
Apr 24, 202423.2923.3422.9523.0823.07143,700
Apr 23, 202423.4023.6323.3623.5123.50148,500
Apr 22, 202423.1323.5422.9423.3023.29188,600
Apr 19, 202422.7023.0922.7023.0022.99174,200
Apr 18, 202422.6022.8922.4822.7022.69179,900
Apr 17, 202422.9822.9822.3822.4122.40192,000
Apr 16, 202422.4322.7622.3222.7422.73149,100
Apr 15, 202422.4222.6222.3022.6122.60197,800
Apr 12, 202422.4822.5922.3122.3522.34205,600
Apr 11, 202422.8222.9222.5722.5922.58130,500
Apr 10, 202422.4922.8022.3322.6522.64163,200
Apr 09, 202423.0723.0722.7222.9422.93107,300
Apr 08, 202423.0823.1522.9122.9922.98121,000
Apr 05, 202422.7423.0222.5122.9222.91142,100
Apr 04, 202423.2923.4722.7422.8922.88190,100
Apr 03, 202422.5423.0522.5423.0323.02158,700
Apr 02, 202422.5222.6622.4622.6522.64185,100
Apr 01, 202422.8622.8922.4722.7422.73269,200
Mar 28, 202422.7622.9922.7622.8422.83358,700
Mar 27, 202422.7722.8522.6522.7622.75169,900
Mar 26, 202422.7022.7722.5022.5522.54173,800
Mar 25, 202422.6122.7822.4522.5322.52238,100
Mar 22, 202422.7922.8822.5022.5222.51163,400
Mar 21, 202422.8022.9822.5922.6122.60188,700
Mar 20, 202422.2522.9222.2522.6022.59168,100
Mar 19, 202422.4322.6622.3322.3522.34168,800
Mar 18, 202422.5422.6522.4222.4322.42184,500
Mar 15, 202422.4822.8022.4822.5922.58438,600
Mar 14, 202422.3122.6822.3122.6622.65212,400
Mar 14, 20240.01 Dividend
Mar 13, 202422.6023.0222.4422.5222.50187,600
Mar 12, 202422.8523.0022.7022.7422.72131,400
Mar 11, 202422.8623.0222.7322.9022.88134,200
Mar 08, 202422.9423.3622.8222.9622.94160,500
Mar 07, 202422.9823.0522.5622.7222.70289,800
Mar 06, 202422.8822.9822.4322.7822.76227,100
Mar 05, 202422.5622.7522.4822.6422.62412,500
Mar 04, 202422.7122.8322.5322.6122.59379,900
Mar 01, 202422.5322.7022.4622.6422.62223,100
Feb 29, 202422.8122.8122.4522.6622.64337,900
Feb 28, 202422.4122.7222.4122.5022.48116,800
Feb 27, 202422.6022.6522.4022.6322.61343,900
Feb 26, 202422.3522.6422.3522.5422.52231,900
Feb 23, 202422.6922.7422.4322.4722.45151,000
Feb 22, 202422.5522.8722.3022.5022.48254,200
Feb 21, 202422.3922.7522.2722.4922.47299,500
Feb 20, 202421.3722.5221.3722.4122.39523,200
Feb 16, 202421.7322.2521.6121.6221.60590,200
Feb 15, 202421.5822.1021.2221.9521.93394,600
Feb 14, 202421.6321.6620.2821.3421.32529,000
Feb 13, 202421.9022.0421.1421.2621.24267,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...