Singapore markets close in 3 minutes

BrightSphere Investment Group Inc. (BSIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.76+0.21 (+0.93%)
At close: 04:00PM EDT
22.76 0.00 (0.00%)
After hours: 05:51PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202422.7722.8522.6522.7622.76169,900
26 Mar 202422.7022.7722.5022.5522.55173,800
25 Mar 202422.6122.7822.4522.5322.53238,100
22 Mar 202422.7922.8822.5022.5222.52163,400
21 Mar 202422.8022.9822.5922.6122.61188,700
20 Mar 202422.2522.9222.2522.6022.60168,100
19 Mar 202422.4322.6622.3322.3522.35168,800
18 Mar 202422.5422.6522.4222.4322.43184,500
15 Mar 202422.4822.8022.4822.5922.59438,600
14 Mar 202422.3122.6822.3122.6622.66212,400
14 Mar 20240.01 Dividend
13 Mar 202422.6023.0222.4422.5222.51187,600
12 Mar 202422.8523.0022.7022.7422.73131,400
11 Mar 202422.8623.0222.7322.9022.89134,200
08 Mar 202422.9423.3622.8222.9622.95160,500
07 Mar 202422.9823.0522.5622.7222.71289,800
06 Mar 202422.8822.9822.4322.7822.77227,100
05 Mar 202422.5622.7522.4822.6422.63412,500
04 Mar 202422.7122.8322.5322.6122.60379,900
01 Mar 202422.5322.7022.4622.6422.63223,100
29 Feb 202422.8122.8122.4522.6622.65337,900
28 Feb 202422.4122.7222.4122.5022.49116,800
27 Feb 202422.6022.6522.4022.6322.62343,900
26 Feb 202422.3522.6422.3522.5422.53231,900
23 Feb 202422.6922.7422.4322.4722.46151,000
22 Feb 202422.5522.8722.3022.5022.49254,200
21 Feb 202422.3922.7522.2722.4922.48299,500
20 Feb 202421.3722.5221.3722.4122.40523,200
16 Feb 202421.7322.2521.6121.6221.61590,200
15 Feb 202421.5822.1021.2221.9521.94394,600
14 Feb 202421.6321.6620.2821.3421.33529,000
13 Feb 202421.9022.0421.1421.2621.25267,000
12 Feb 202421.4722.7021.2722.6622.65391,000
09 Feb 202421.6021.8521.1421.3921.38672,600
08 Feb 202420.8121.6920.8121.5821.57445,100
07 Feb 202420.5821.2220.4620.8620.85616,600
06 Feb 202420.6320.9820.1820.5220.51506,600
05 Feb 202421.0721.2320.2620.6820.67357,100
02 Feb 202421.8022.4621.3321.3621.35597,600
01 Feb 202422.7023.0921.0022.0021.99633,100
31 Jan 202422.3422.7422.0822.1222.11558,300
30 Jan 202422.4422.6522.4322.5022.49197,300
29 Jan 202422.1722.6322.1722.6222.61277,900
26 Jan 202422.1922.5522.1422.2022.19363,600
25 Jan 202422.0922.3321.8122.1222.11381,800
24 Jan 202421.4621.8421.4321.7221.71318,600
23 Jan 202421.3021.6021.0921.2921.28352,500
22 Jan 202420.7421.4420.7421.1421.13572,700
19 Jan 202419.9120.6019.8420.5820.57663,500
18 Jan 202419.5819.8919.3319.7019.69431,800
17 Jan 202419.1519.5419.1519.4619.45316,300
16 Jan 202419.0219.6519.0119.4419.43399,600
12 Jan 202419.6119.8019.1919.2919.28263,400
11 Jan 202419.2819.6319.0319.4619.45353,600
10 Jan 202418.6919.4018.6919.4019.39365,800
09 Jan 202418.5918.8618.5918.8118.80418,200
08 Jan 202418.4018.8618.3118.8518.84557,000
05 Jan 202418.1518.5418.0918.3818.37726,600
04 Jan 202418.2718.4518.1718.2718.26383,600
03 Jan 202418.6518.7418.3418.3918.38379,200
02 Jan 202419.0019.1618.6618.8018.79484,600
29 Dec 202319.2219.3019.0119.1619.15455,000
28 Dec 202319.1519.3618.9619.2519.24422,800
27 Dec 202319.0319.2618.7219.1819.17494,000
26 Dec 202319.1719.1718.6618.8918.88440,000
22 Dec 202319.1119.1218.7018.8318.82429,700
21 Dec 202319.9019.9018.8218.9918.98545,500
20 Dec 202319.6620.0519.4019.4119.40257,500
19 Dec 202319.6519.9219.6519.7119.70128,400
18 Dec 202319.5119.6919.3219.4619.45115,900
15 Dec 202319.9319.9819.4019.4519.44470,800
14 Dec 202319.7820.2319.6719.8319.82171,800
14 Dec 20230.01 Dividend
13 Dec 202318.8819.5118.7419.3919.37166,500
12 Dec 202318.5519.2118.3818.9818.96157,000
11 Dec 202318.5718.6618.3618.5818.56104,500
08 Dec 202318.6918.7418.3518.5918.5794,400
07 Dec 202318.0718.6617.9918.6518.63128,100
06 Dec 202318.0718.4618.0118.1018.0898,900
05 Dec 202317.8517.9317.6017.9217.90115,300
04 Dec 202318.0018.2917.7517.9117.89202,800
01 Dec 202317.3618.3017.3218.1918.17221,900
30 Nov 202317.6517.8117.4317.4517.43139,900
29 Nov 202317.8717.9517.5817.5817.56108,700
28 Nov 202317.6617.9717.4617.7117.6989,800
27 Nov 202317.8317.9717.5017.7717.75101,100
24 Nov 202317.7918.0017.7917.9317.9144,400
22 Nov 202317.8518.0517.6517.9017.88113,200
21 Nov 202317.6017.7117.3917.6817.66197,500
20 Nov 202317.1917.5517.1217.4717.45181,900
17 Nov 202317.3317.4217.2117.2617.24115,900
16 Nov 202317.4617.4817.0517.2017.18132,100
15 Nov 202317.2017.6317.2017.4917.47236,900
14 Nov 202316.6317.2016.5517.2017.18217,700
13 Nov 202316.2116.3216.0116.0916.07250,800
10 Nov 202315.9916.2515.7916.2116.19413,800
09 Nov 202316.3316.4015.9916.0216.00194,800
08 Nov 202316.2616.4516.0916.1816.16235,300
07 Nov 202316.4816.5716.1116.2516.23325,200
06 Nov 202316.6216.7516.3916.5816.56199,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...