BSIG - BrightSphere Investment Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202012.3812.4912.3112.3812.38130,344
15 Jul 202012.4012.6612.1812.4712.47716,000
14 Jul 202012.2512.3911.9312.1112.11779,700
13 Jul 202012.8712.8712.0312.1212.12808,100
10 Jul 202012.3712.8012.2312.7412.74600,300
09 Jul 202012.6712.6912.2312.2812.28991,100
08 Jul 202012.6912.7412.3312.6112.61754,300
07 Jul 202012.6812.7712.2912.7412.741,637,500
06 Jul 202013.0413.0412.6612.8112.81793,100
02 Jul 202012.7313.0412.4612.7512.751,564,600
01 Jul 202012.5112.6012.0512.3112.311,300,900
30 Jun 202012.6012.6212.3112.4612.461,366,500
29 Jun 202012.1113.0011.8012.6012.602,120,700
26 Jun 20209.9312.949.6511.8811.888,466,300
25 Jun 20209.7310.079.6010.0710.07898,800
24 Jun 202010.0610.159.729.799.792,049,500
23 Jun 202010.5010.5710.1810.2710.271,086,400
22 Jun 202010.0110.299.8610.2910.291,068,000
19 Jun 202010.2410.5210.0010.0710.0712,096,900
18 Jun 202010.3610.6310.2810.3910.391,186,400
17 Jun 202011.0411.0510.4110.4610.461,102,100
16 Jun 202010.9311.0610.5310.8910.892,020,400
15 Jun 20209.9810.779.7510.6010.604,094,100
12 Jun 20209.569.568.889.129.12498,300
11 Jun 20209.249.689.109.129.12520,400
11 Jun 20200.01 Dividend
10 Jun 20209.7310.069.659.769.75383,800
09 Jun 20209.609.769.489.709.69365,400
08 Jun 20209.9210.039.699.899.88388,400
05 Jun 20209.769.909.519.749.73435,000
04 Jun 20209.209.429.139.319.30262,300
03 Jun 20208.949.448.949.359.34252,600
02 Jun 20208.688.808.598.688.67229,300
01 Jun 20208.438.628.258.558.54695,200
29 May 20208.348.488.238.358.34381,300
28 May 20208.948.948.488.508.49405,800
27 May 20208.959.058.708.818.80668,900
26 May 20208.718.978.568.788.77524,800
22 May 20208.438.438.188.348.33171,200
21 May 20208.328.518.318.368.35170,800
20 May 20208.468.558.318.408.39261,900
19 May 20208.438.558.238.248.23746,200
18 May 20208.208.508.198.468.45325,200
15 May 20207.757.917.657.807.79385,200
14 May 20207.487.827.477.817.80400,200
13 May 20207.567.767.397.557.54733,500
12 May 20208.468.477.607.647.63539,600
11 May 20208.368.368.018.038.02391,400
08 May 20208.538.577.958.418.40929,500
07 May 20207.758.507.628.188.17772,800
06 May 20207.277.377.097.237.22526,700
05 May 20207.757.907.237.247.23480,800
04 May 20207.297.617.207.537.52518,900
01 May 20207.337.507.097.487.47612,000
30 Apr 20207.677.767.407.417.40808,600
29 Apr 20207.688.137.577.887.87869,500
28 Apr 20207.367.637.237.457.44655,700
27 Apr 20206.957.316.757.157.14784,800
24 Apr 20206.486.956.396.906.89937,000
23 Apr 20206.186.566.106.456.44645,300
22 Apr 20205.566.215.436.156.14695,000
21 Apr 20204.985.514.935.395.38632,900
20 Apr 20205.295.395.055.235.22520,000
17 Apr 20205.405.775.185.425.41730,500
16 Apr 20205.465.765.205.255.24431,600
15 Apr 20205.845.875.465.485.47388,400
14 Apr 20206.466.526.086.126.11473,600
13 Apr 20206.186.555.926.346.33349,300
09 Apr 20206.066.736.036.196.18572,100
08 Apr 20205.936.195.545.815.80782,000
07 Apr 20206.726.946.316.356.34539,200
06 Apr 20205.416.635.416.496.48631,700
03 Apr 20206.036.185.785.995.98430,200
02 Apr 20205.836.395.836.176.16442,300
01 Apr 20206.016.315.915.995.98533,500
31 Mar 20206.316.536.086.396.38709,500
30 Mar 20206.116.645.926.376.36616,700
27 Mar 20206.126.676.096.096.08781,800
26 Mar 20205.436.575.256.456.44957,400
25 Mar 20205.256.115.145.655.64675,000
24 Mar 20204.965.314.945.145.13709,200
23 Mar 20204.544.924.304.684.68814,700
20 Mar 20204.414.804.274.524.521,177,400
19 Mar 20203.704.723.624.434.43970,000
18 Mar 20204.594.873.613.733.73790,400
17 Mar 20205.195.274.724.904.891,478,000
16 Mar 20205.725.865.055.055.041,083,000
13 Mar 20206.277.016.277.017.00901,300
12 Mar 20206.106.245.865.975.96777,800
12 Mar 20200.1 Dividend
11 Mar 20206.476.816.036.636.52807,000
10 Mar 20206.636.745.996.726.611,136,300
09 Mar 20206.856.915.936.356.25706,900
06 Mar 20207.678.057.387.487.36489,800
05 Mar 20208.158.247.578.067.93912,500
04 Mar 20208.508.548.128.438.29563,000
03 Mar 20209.099.278.288.378.241,425,000
02 Mar 20209.389.388.949.169.01935,500
28 Feb 20209.009.378.819.359.20958,000
27 Feb 20209.279.508.989.309.15404,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...