BSIG - BrightSphere Investment Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202010.3010.3610.1410.1710.17197,200
Jan 16, 202010.1610.2510.1210.2210.22323,400
Jan 15, 20209.9510.119.9510.0710.07299,600
Jan 14, 202010.0910.169.9910.0610.06278,100
Jan 13, 202010.0310.189.9910.1810.18343,700
Jan 10, 20209.8910.049.8310.0410.04343,100
Jan 09, 20209.869.919.759.899.89244,400
Jan 08, 20209.679.869.649.789.78406,300
Jan 07, 20209.459.689.349.589.58336,600
Jan 06, 20209.439.599.289.479.47337,300
Jan 03, 20209.649.779.539.559.55444,800
Jan 02, 20209.8010.009.719.869.86686,000
Dec 31, 201910.5710.6610.1910.2210.22752,300
Dec 30, 201910.1510.1510.0510.0710.07283,600
Dec 27, 201910.2510.2610.0910.1110.11234,000
Dec 26, 201910.1610.2010.1010.1910.19126,500
Dec 24, 201910.1410.1910.0810.0910.0952,100
Dec 23, 201910.2310.2910.0610.1010.10300,700
Dec 20, 201910.1610.2110.0610.2010.201,393,800
Dec 19, 201910.1510.1710.0510.0910.09520,600
Dec 18, 201910.1110.2010.0510.0610.06510,600
Dec 17, 201910.0410.079.9210.0210.02430,100
Dec 16, 201910.2810.549.9810.0210.021,362,500
Dec 13, 201910.7010.7910.2510.2910.29320,700
Dec 12, 201910.2410.8910.2410.7910.79733,500
Dec 12, 20190.1 Dividend
Dec 11, 201910.2710.4410.2010.3110.21537,100
Dec 10, 201910.0510.3710.0010.2610.16552,400
Dec 09, 20199.8310.199.8310.1210.02492,100
Dec 06, 20199.749.969.709.919.81363,300
Dec 05, 20199.649.759.559.569.47233,300
Dec 04, 20199.509.589.469.559.46272,200
Dec 03, 20199.629.679.419.429.33674,700
Dec 02, 20199.719.839.659.739.641,153,500
Nov 29, 20199.449.679.419.639.54655,100
Nov 27, 20199.529.619.359.409.31421,500
Nov 26, 20199.669.749.449.479.38423,700
Nov 25, 20199.679.749.599.719.62298,100
Nov 22, 20199.489.649.489.619.52270,300
Nov 21, 20199.519.539.349.459.36426,900
Nov 20, 20199.529.599.359.499.40399,000
Nov 19, 20199.639.719.449.629.53253,100
Nov 18, 20199.589.709.439.619.52579,400
Nov 15, 20199.529.559.399.489.39825,700
Nov 14, 20199.379.559.369.479.38536,900
Nov 13, 20199.839.889.459.479.38415,100
Nov 12, 20199.9710.049.9510.009.90278,100
Nov 11, 201910.1610.169.9510.009.90144,700
Nov 08, 201910.0610.1910.0310.1610.06349,900
Nov 07, 201910.1610.3110.0610.1010.00318,600
Nov 06, 20199.9710.169.8810.019.91533,200
Nov 05, 201910.3910.439.6310.039.93905,700
Nov 04, 201910.1610.5410.1610.5310.43853,700
Nov 01, 20199.8810.179.8810.059.95618,900
Oct 31, 20199.979.979.689.829.72610,000
Oct 30, 20199.7710.129.7210.029.92605,500
Oct 29, 20199.729.849.649.809.70471,800
Oct 28, 20199.519.739.519.699.60382,400
Oct 25, 20199.329.549.329.459.36496,600
Oct 24, 20199.459.539.359.389.29554,300
Oct 23, 20199.429.599.399.489.39258,800
Oct 22, 20199.699.729.479.499.40257,800
Oct 21, 20199.719.849.629.719.62523,300
Oct 18, 20199.419.599.419.549.45377,300
Oct 17, 20199.559.609.469.489.39174,100
Oct 16, 20199.439.559.429.489.39450,900
Oct 15, 20199.339.639.279.459.36851,800
Oct 14, 20199.289.399.229.279.18513,100
Oct 11, 20199.509.629.379.389.29672,100
Oct 10, 20199.139.359.099.279.181,198,200
Oct 09, 20199.169.239.069.088.99732,500
Oct 08, 20199.279.319.059.078.98703,800
Oct 07, 20199.399.549.289.439.34551,100
Oct 04, 20199.279.529.259.519.42508,500
Oct 03, 20199.309.499.179.359.261,079,100
Oct 02, 20199.359.459.249.349.25721,700
Oct 01, 201910.0010.129.359.499.40701,800
Sep 30, 20199.9810.009.829.919.81483,400
Sep 27, 20199.9710.159.9010.009.90492,600
Sep 26, 201910.0510.119.969.989.88372,600
Sep 25, 201910.2210.4410.0910.1610.06477,200
Sep 24, 201910.4010.4810.2410.2810.181,134,500
Sep 23, 201910.1410.4010.0110.3610.261,060,900
Sep 20, 201910.5510.7810.2410.2410.144,769,600
Sep 19, 201910.5010.8310.4910.5610.461,309,600
Sep 18, 201910.4710.6810.4110.5410.44935,400
Sep 17, 201910.4210.5510.2810.5510.45660,000
Sep 16, 201910.6610.7710.4710.5410.44764,500
Sep 13, 201910.4710.7410.4010.5310.43572,200
Sep 12, 201910.0510.439.9910.3710.27690,400
Sep 12, 20190.1 Dividend
Sep 11, 201910.4010.4210.0010.2310.03801,600
Sep 10, 201910.1810.5210.0710.3410.14618,800
Sep 09, 20199.4810.489.4310.159.951,051,900
Sep 06, 20199.509.619.339.359.174,058,600
Sep 05, 20199.239.659.179.479.29472,400
Sep 04, 20199.179.269.059.068.88418,200
Sep 03, 20199.039.168.869.068.88648,200
Aug 30, 20199.139.239.009.098.91610,300
Aug 29, 20198.979.158.949.068.88570,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...