NYSE - Nasdaq Real Time Price USD

BrightSphere Investment Group Inc. (BSIG)

Compare
30.12 -0.16 (-0.53%)
At close: December 13 at 4:00:02 PM EST
30.12 +0.04 (+0.12%)
After hours: December 13 at 4:01:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 30.23 30.50 29.94 30.12 30.12 127,600
Dec 13, 2024 0.01 Dividend
Dec 12, 2024 30.78 30.94 30.20 30.29 30.28 142,300
Dec 11, 2024 30.70 31.12 30.40 30.79 30.78 346,800
Dec 10, 2024 29.94 30.53 29.28 30.37 30.36 178,700
Dec 9, 2024 31.01 31.13 30.56 30.59 30.58 132,800
Dec 6, 2024 31.21 31.21 30.63 30.93 30.92 120,200
Dec 5, 2024 31.12 31.43 30.95 31.07 31.06 133,300
Dec 4, 2024 30.80 31.33 30.79 31.27 31.26 132,600
Dec 3, 2024 30.94 31.00 30.65 30.92 30.91 228,500
Dec 2, 2024 31.28 31.28 30.75 30.90 30.89 232,100
Nov 29, 2024 31.52 31.52 30.95 31.18 31.17 71,400
Nov 27, 2024 31.35 31.51 30.94 31.21 31.20 126,400
Nov 26, 2024 30.74 31.47 30.74 31.24 31.23 212,300
Nov 25, 2024 31.10 31.49 30.99 31.00 30.99 156,000
Nov 22, 2024 30.53 31.10 30.53 30.97 30.96 164,900
Nov 21, 2024 30.49 30.76 30.20 30.53 30.52 136,600
Nov 20, 2024 29.91 30.20 29.53 30.19 30.18 144,100
Nov 19, 2024 29.60 30.19 29.55 29.91 29.90 349,600
Nov 18, 2024 29.70 29.99 29.42 29.84 29.83 353,500
Nov 15, 2024 29.80 29.94 29.10 29.59 29.58 268,600
Nov 14, 2024 29.54 29.97 29.32 29.66 29.65 199,300
Nov 13, 2024 30.36 30.36 29.49 29.63 29.62 180,200
Nov 12, 2024 30.18 30.49 29.76 30.16 30.15 210,700
Nov 11, 2024 29.82 30.14 26.77 30.12 30.11 346,200
Nov 8, 2024 29.50 29.67 29.22 29.25 29.24 251,200
Nov 7, 2024 29.72 29.90 28.94 29.32 29.31 242,800
Nov 6, 2024 29.62 30.35 29.30 29.90 29.89 400,800
Nov 5, 2024 27.43 28.24 27.39 28.04 28.03 196,500
Nov 4, 2024 27.33 27.59 27.00 27.39 27.38 169,900
Nov 1, 2024 26.55 27.50 26.53 27.43 27.42 158,700
Oct 31, 2024 27.51 27.58 26.20 26.39 26.38 160,100
Oct 30, 2024 26.38 26.77 26.35 26.37 26.36 161,000
Oct 29, 2024 26.19 26.63 26.19 26.33 26.32 192,300
Oct 28, 2024 26.04 26.52 26.01 26.44 26.43 110,300
Oct 25, 2024 26.24 26.50 25.81 25.82 25.81 103,600
Oct 24, 2024 25.67 26.27 25.63 26.03 26.02 181,300
Oct 23, 2024 26.09 26.44 25.36 25.63 25.62 154,400
Oct 22, 2024 26.10 26.41 25.86 26.19 26.18 131,000
Oct 21, 2024 27.10 27.11 26.13 26.18 26.17 118,000
Oct 18, 2024 26.83 27.33 26.78 27.10 27.09 237,900
Oct 17, 2024 27.19 27.28 26.95 27.07 27.06 151,600
Oct 16, 2024 26.91 27.19 26.83 27.00 26.99 199,500
Oct 15, 2024 26.42 27.31 26.42 26.63 26.62 212,900
Oct 14, 2024 26.08 26.78 25.89 26.60 26.59 215,300
Oct 11, 2024 24.99 26.06 24.78 26.04 26.03 202,200
Oct 10, 2024 24.12 24.57 24.01 24.53 24.52 238,700
Oct 9, 2024 23.72 24.31 23.51 24.25 24.24 212,700
Oct 8, 2024 23.39 23.73 23.14 23.71 23.70 282,400
Oct 7, 2024 23.58 23.58 23.09 23.33 23.32 254,300
Oct 4, 2024 23.18 23.71 23.01 23.69 23.68 238,300
Oct 3, 2024 23.61 23.69 22.82 23.18 23.17 272,400
Oct 2, 2024 24.17 24.63 23.65 23.90 23.89 206,000
Oct 1, 2024 25.05 25.20 24.02 24.26 24.25 208,000
Sep 30, 2024 25.41 25.64 25.14 25.40 25.39 178,900
Sep 27, 2024 25.66 26.16 25.42 25.42 25.41 130,100
Sep 26, 2024 26.05 26.05 25.49 25.54 25.53 135,400
Sep 25, 2024 25.80 25.85 25.51 25.67 25.66 118,900
Sep 24, 2024 25.68 25.95 25.51 25.89 25.88 141,700
Sep 23, 2024 25.74 25.94 25.50 25.53 25.52 127,500
Sep 20, 2024 25.91 25.91 25.46 25.56 25.55 1,075,700
Sep 19, 2024 25.74 25.83 25.14 25.83 25.82 223,000
Sep 18, 2024 25.00 25.67 25.00 25.12 25.11 172,600
Sep 17, 2024 25.29 25.47 24.90 25.10 25.09 194,000
Sep 16, 2024 24.63 25.09 24.50 25.03 25.02 119,100
Sep 13, 2024 0.01 Dividend
Sep 13, 2024 24.00 24.50 23.81 24.48 24.47 178,400
Sep 12, 2024 23.57 23.76 23.16 23.75 23.73 115,300
Sep 11, 2024 23.22 23.43 22.71 23.36 23.34 144,900
Sep 10, 2024 23.10 23.37 22.65 23.36 23.34 176,600
Sep 9, 2024 23.17 23.43 22.97 23.12 23.10 198,700
Sep 6, 2024 23.78 23.82 23.08 23.17 23.15 176,000
Sep 5, 2024 23.81 23.81 23.32 23.74 23.72 160,200
Sep 4, 2024 23.44 23.71 23.35 23.66 23.64 147,700
Sep 3, 2024 24.14 24.34 23.15 23.43 23.41 181,800
Aug 30, 2024 24.13 24.46 23.98 24.39 24.37 150,100
Aug 29, 2024 23.65 24.25 23.50 24.17 24.15 210,800
Aug 28, 2024 23.48 23.69 23.42 23.54 23.52 178,900
Aug 27, 2024 23.59 23.83 23.27 23.56 23.54 250,000
Aug 26, 2024 23.89 23.89 23.51 23.59 23.57 148,600
Aug 23, 2024 23.37 23.77 23.20 23.64 23.62 137,900
Aug 22, 2024 23.18 23.29 23.12 23.20 23.18 59,400
Aug 21, 2024 23.30 23.31 22.97 23.30 23.28 68,100
Aug 20, 2024 23.63 23.63 22.98 23.19 23.17 103,500
Aug 19, 2024 23.66 23.74 23.42 23.52 23.50 93,800
Aug 16, 2024 23.25 23.70 23.20 23.68 23.66 113,300
Aug 15, 2024 23.51 23.54 23.10 23.30 23.28 133,400
Aug 14, 2024 22.85 23.00 22.56 22.98 22.96 120,400
Aug 13, 2024 22.68 22.90 22.45 22.75 22.73 197,100
Aug 12, 2024 22.48 22.57 22.21 22.40 22.38 175,800
Aug 9, 2024 22.14 22.57 21.88 22.41 22.39 131,600
Aug 8, 2024 21.80 22.45 21.80 21.97 21.95 125,400
Aug 7, 2024 22.29 22.31 21.49 21.55 21.53 187,300
Aug 6, 2024 22.22 22.40 21.83 22.04 22.02 315,900
Aug 5, 2024 22.50 22.68 22.05 22.36 22.34 231,700
Aug 2, 2024 23.69 23.87 23.03 23.47 23.45 281,300
Aug 1, 2024 25.55 25.67 23.37 24.27 24.25 299,200
Jul 31, 2024 25.75 26.57 25.52 26.19 26.17 293,800
Jul 30, 2024 25.97 26.39 25.63 25.79 25.77 257,600
Jul 29, 2024 26.02 26.24 25.45 25.75 25.73 180,000
Jul 26, 2024 26.14 26.28 25.65 26.00 25.98 176,900
Jul 25, 2024 24.93 25.93 24.87 25.80 25.78 137,400
Jul 24, 2024 25.04 25.44 24.71 24.80 24.78 105,900
Jul 23, 2024 24.76 25.47 24.76 25.22 25.20 132,600
Jul 22, 2024 24.90 24.97 24.60 24.94 24.92 114,200
Jul 19, 2024 24.69 24.94 24.53 24.75 24.73 139,000
Jul 18, 2024 24.83 25.29 24.51 24.65 24.63 173,300
Jul 17, 2024 24.75 25.25 24.75 25.02 25.00 172,700
Jul 16, 2024 24.55 25.06 24.41 24.95 24.93 138,400
Jul 15, 2024 24.13 24.51 24.00 24.31 24.29 139,500
Jul 12, 2024 23.73 24.06 23.37 23.92 23.90 144,600
Jul 11, 2024 23.10 23.71 22.87 23.46 23.44 158,900
Jul 10, 2024 22.18 22.81 21.98 22.79 22.77 546,700
Jul 9, 2024 22.61 22.65 22.05 22.06 22.04 158,100
Jul 8, 2024 22.56 22.76 22.32 22.60 22.58 248,800
Jul 5, 2024 22.64 22.74 22.26 22.37 22.35 218,000
Jul 3, 2024 22.78 23.03 22.72 22.76 22.74 91,400
Jul 2, 2024 22.06 22.82 21.97 22.80 22.78 227,600
Jul 1, 2024 22.10 22.27 21.76 21.92 21.90 191,300
Jun 28, 2024 22.01 22.18 21.45 22.17 22.15 1,417,700
Jun 27, 2024 22.06 22.06 21.63 21.78 21.76 197,800
Jun 26, 2024 22.04 22.25 21.88 21.93 21.91 160,800
Jun 25, 2024 22.21 22.24 21.94 22.23 22.21 183,400
Jun 24, 2024 22.02 22.42 22.02 22.15 22.13 270,700
Jun 21, 2024 22.39 22.54 21.96 22.01 21.99 1,715,700
Jun 20, 2024 21.87 22.47 21.78 22.39 22.37 223,200
Jun 18, 2024 21.77 21.98 21.56 21.96 21.94 227,400
Jun 17, 2024 22.22 22.36 21.63 21.78 21.76 248,100
Jun 14, 2024 0.01 Dividend
Jun 14, 2024 22.22 22.52 22.15 22.41 22.39 270,500
Jun 13, 2024 22.69 22.69 22.34 22.41 22.38 245,600
Jun 12, 2024 23.08 23.27 22.63 22.74 22.71 216,700
Jun 11, 2024 22.52 22.64 22.42 22.63 22.60 258,300
Jun 10, 2024 21.78 22.68 21.45 22.67 22.64 300,600
Jun 7, 2024 22.33 22.55 21.95 21.96 21.93 360,900
Jun 6, 2024 22.49 22.62 22.34 22.54 22.51 215,000
Jun 5, 2024 22.68 22.75 22.46 22.67 22.64 195,200
Jun 4, 2024 22.53 22.73 22.45 22.54 22.51 342,700
Jun 3, 2024 22.37 22.82 22.37 22.68 22.65 268,900
May 31, 2024 22.53 22.65 21.96 22.17 22.14 983,600
May 30, 2024 22.75 22.86 22.50 22.52 22.49 126,700
May 29, 2024 22.47 22.60 22.37 22.59 22.56 160,000
May 28, 2024 22.62 22.72 22.36 22.71 22.68 209,100
May 24, 2024 22.27 22.62 22.27 22.56 22.53 216,800
May 23, 2024 22.26 22.45 22.01 22.14 22.11 256,500
May 22, 2024 22.25 22.56 22.19 22.27 22.24 286,600
May 21, 2024 22.28 22.48 22.22 22.30 22.27 211,600
May 20, 2024 22.87 22.87 22.33 22.36 22.33 192,900
May 17, 2024 23.54 23.54 22.71 22.81 22.78 321,100
May 16, 2024 22.84 23.47 22.78 23.46 23.43 217,300
May 15, 2024 23.07 23.26 22.77 22.80 22.77 234,300
May 14, 2024 22.78 23.01 22.71 22.96 22.93 275,000
May 13, 2024 22.92 22.93 22.52 22.53 22.50 273,800
May 10, 2024 23.19 23.30 22.57 22.77 22.74 290,200
May 9, 2024 22.56 23.17 22.56 23.11 23.08 180,600
May 8, 2024 22.28 22.57 22.26 22.54 22.51 135,900
May 7, 2024 22.72 22.79 22.32 22.37 22.34 206,900
May 6, 2024 22.69 22.80 22.34 22.56 22.53 201,100
May 3, 2024 22.96 22.96 22.55 22.56 22.53 180,600
May 2, 2024 22.76 22.77 22.28 22.62 22.59 241,200
May 1, 2024 22.33 22.85 22.33 22.42 22.39 191,800
Apr 30, 2024 22.47 22.77 22.21 22.24 22.21 298,200
Apr 29, 2024 22.59 22.85 22.51 22.57 22.54 124,200
Apr 26, 2024 22.93 23.10 22.59 22.61 22.58 136,000
Apr 25, 2024 22.91 23.03 22.68 22.96 22.93 150,200
Apr 24, 2024 23.29 23.34 22.95 23.08 23.05 143,700
Apr 23, 2024 23.40 23.63 23.36 23.51 23.48 148,500
Apr 22, 2024 23.13 23.54 22.94 23.30 23.27 188,600
Apr 19, 2024 22.70 23.09 22.70 23.00 22.97 174,200
Apr 18, 2024 22.60 22.89 22.48 22.70 22.67 179,900
Apr 17, 2024 22.98 22.98 22.38 22.41 22.38 192,000
Apr 16, 2024 22.43 22.76 22.32 22.74 22.71 149,100
Apr 15, 2024 22.42 22.62 22.30 22.61 22.58 197,800
Apr 12, 2024 22.48 22.59 22.31 22.35 22.32 205,600
Apr 11, 2024 22.82 22.92 22.57 22.59 22.56 130,500
Apr 10, 2024 22.49 22.80 22.33 22.65 22.62 163,200
Apr 9, 2024 23.07 23.07 22.72 22.94 22.91 107,300
Apr 8, 2024 23.08 23.15 22.91 22.99 22.96 121,000
Apr 5, 2024 22.74 23.02 22.51 22.92 22.89 142,100
Apr 4, 2024 23.29 23.47 22.74 22.89 22.86 190,100
Apr 3, 2024 22.54 23.05 22.54 23.03 23.00 158,700
Apr 2, 2024 22.52 22.66 22.46 22.65 22.62 185,100
Apr 1, 2024 22.86 22.89 22.47 22.74 22.71 269,200
Mar 28, 2024 22.76 22.99 22.76 22.84 22.81 358,700
Mar 27, 2024 22.77 22.85 22.65 22.76 22.73 169,900
Mar 26, 2024 22.70 22.77 22.50 22.55 22.52 173,800
Mar 25, 2024 22.61 22.78 22.45 22.53 22.50 238,100
Mar 22, 2024 22.79 22.88 22.50 22.52 22.49 163,400
Mar 21, 2024 22.80 22.98 22.59 22.61 22.58 188,700
Mar 20, 2024 22.25 22.92 22.25 22.60 22.57 168,100
Mar 19, 2024 22.43 22.66 22.33 22.35 22.32 168,800
Mar 18, 2024 22.54 22.65 22.42 22.43 22.40 184,500
Mar 15, 2024 22.48 22.80 22.48 22.59 22.56 438,600
Mar 14, 2024 0.01 Dividend
Mar 14, 2024 22.31 22.68 22.31 22.66 22.63 212,400
Mar 13, 2024 22.60 23.02 22.44 22.52 22.48 187,600
Mar 12, 2024 22.85 23.00 22.70 22.74 22.70 131,400
Mar 11, 2024 22.86 23.02 22.73 22.90 22.86 134,200
Mar 8, 2024 22.94 23.36 22.82 22.96 22.92 160,500
Mar 7, 2024 22.98 23.05 22.56 22.72 22.68 289,800
Mar 6, 2024 22.88 22.98 22.43 22.78 22.74 227,100
Mar 5, 2024 22.56 22.75 22.48 22.64 22.60 412,500
Mar 4, 2024 22.71 22.83 22.53 22.61 22.57 379,900
Mar 1, 2024 22.53 22.70 22.46 22.64 22.60 223,100
Feb 29, 2024 22.81 22.81 22.45 22.66 22.62 337,900
Feb 28, 2024 22.41 22.72 22.41 22.50 22.46 116,800
Feb 27, 2024 22.60 22.65 22.40 22.63 22.59 343,900
Feb 26, 2024 22.35 22.64 22.35 22.54 22.50 231,900
Feb 23, 2024 22.69 22.74 22.43 22.47 22.43 151,000
Feb 22, 2024 22.55 22.87 22.30 22.50 22.46 254,200
Feb 21, 2024 22.39 22.75 22.27 22.49 22.45 299,500
Feb 20, 2024 21.37 22.52 21.37 22.41 22.37 523,200
Feb 16, 2024 21.73 22.25 21.61 21.62 21.58 590,200
Feb 15, 2024 21.58 22.10 21.22 21.95 21.91 394,600
Feb 14, 2024 21.63 21.66 20.28 21.34 21.30 529,000
Feb 13, 2024 21.90 22.04 21.14 21.26 21.23 267,000
Feb 12, 2024 21.47 22.70 21.27 22.66 22.62 391,000
Feb 9, 2024 21.60 21.85 21.14 21.39 21.35 672,600
Feb 8, 2024 20.81 21.69 20.81 21.58 21.54 445,100
Feb 7, 2024 20.58 21.22 20.46 20.86 20.83 616,600
Feb 6, 2024 20.63 20.98 20.18 20.52 20.49 506,600
Feb 5, 2024 21.07 21.23 20.26 20.68 20.65 357,100
Feb 2, 2024 21.80 22.46 21.33 21.36 21.32 597,600
Feb 1, 2024 22.70 23.09 21.00 22.00 21.96 633,100
Jan 31, 2024 22.34 22.74 22.08 22.12 22.08 558,300
Jan 30, 2024 22.44 22.65 22.43 22.50 22.46 197,300
Jan 29, 2024 22.17 22.63 22.17 22.62 22.58 277,900
Jan 26, 2024 22.19 22.55 22.14 22.20 22.16 363,600
Jan 25, 2024 22.09 22.33 21.81 22.12 22.08 381,800
Jan 24, 2024 21.46 21.84 21.43 21.72 21.68 318,600
Jan 23, 2024 21.30 21.60 21.09 21.29 21.26 352,500
Jan 22, 2024 20.74 21.44 20.74 21.14 21.11 572,700
Jan 19, 2024 19.91 20.60 19.84 20.58 20.55 663,500
Jan 18, 2024 19.58 19.89 19.33 19.70 19.67 431,800
Jan 17, 2024 19.15 19.54 19.15 19.46 19.43 316,300
Jan 16, 2024 19.02 19.65 19.01 19.44 19.41 399,600
Jan 12, 2024 19.61 19.80 19.19 19.29 19.26 263,400
Jan 11, 2024 19.28 19.63 19.03 19.46 19.43 353,600
Jan 10, 2024 18.69 19.40 18.69 19.40 19.37 365,800
Jan 9, 2024 18.59 18.86 18.59 18.81 18.78 418,200
Jan 8, 2024 18.40 18.86 18.31 18.85 18.82 557,000
Jan 5, 2024 18.15 18.54 18.09 18.38 18.35 726,600
Jan 4, 2024 18.27 18.45 18.17 18.27 18.24 383,600
Jan 3, 2024 18.65 18.74 18.34 18.39 18.36 379,200
Jan 2, 2024 19.00 19.16 18.66 18.80 18.77 484,600
Dec 29, 2023 19.22 19.30 19.01 19.16 19.13 455,000
Dec 28, 2023 19.15 19.36 18.96 19.25 19.22 422,800
Dec 27, 2023 19.03 19.26 18.72 19.18 19.15 494,000
Dec 26, 2023 19.17 19.17 18.66 18.89 18.86 440,000
Dec 22, 2023 19.11 19.12 18.70 18.83 18.80 429,700
Dec 21, 2023 19.90 19.90 18.82 18.99 18.96 545,500
Dec 20, 2023 19.66 20.05 19.40 19.41 19.38 257,500
Dec 19, 2023 19.65 19.92 19.65 19.71 19.68 128,400
Dec 18, 2023 19.51 19.69 19.32 19.46 19.43 115,900
Dec 15, 2023 19.93 19.98 19.40 19.45 19.42 470,800
Dec 14, 2023 0.01 Dividend
Dec 14, 2023 19.78 20.23 19.67 19.83 19.80 171,800

Related Tickers

CIXXF CI Financial Corp.
21.80
-0.50%
 
VCTR Victory Capital Holdings, Inc.
64.30
-2.50%
 
HLNE Hamilton Lane Incorporated
169.24
-1.16%
 
CNS Cohen & Steers, Inc.
99.04
-1.61%
 
ARES-PB Ares Management Corp
56.65
-0.12%
 
LTA.PA Altamir Ord
23.80
0.00%
 
EOT Eaton Vance National Municipal Opportunities Trust
17.38
-0.40%
 
IGIFF IGM Financial Inc.
33.64
0.00%
 
CVC.VI CVC Capital Partners plc
22.25
-0.40%
 
APAM Artisan Partners Asset Management Inc.
46.96
-1.63%