BrightSphere Investment Group Inc (BSIG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 12.5106022053 | 23.58 | 26.75 | 23.095 | 244542 | 24.2823008 | CS |
| 4 | 1.9 | 7.71416971173 | 24.63 | 26.75 | 22.82 | 236909 | 24.84353502 | CS |
| 12 | 1.63 | 6.54618473896 | 24.9 | 26.75 | 21.49 | 190801 | 24.21859127 | CS |
| 26 | 4.11 | 18.3318465656 | 22.42 | 26.75 | 21.45 | 229457 | 23.20002539 | CS |
| 52 | 8.99 | 51.2542759407 | 17.54 | 26.75 | 15.225 | 254880 | 21.53380368 | CS |
| 156 | 0.23 | 0.874524714829 | 26.3 | 31.17 | 14.73 | 411385 | 23.89235378 | CS |
| 260 | 17.25 | 185.88362069 | 9.28 | 31.17 | 3.61 | 481394 | 19.42476268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 26.04 | 1.51 | 6.16 | 24.99 | 26.06 | 24.78 | 202205 |
| 1728600000 | 24.53 | 0.28 | 1.15 | 24.12 | 24.57 | 24.015 | 238709 |
| 1728513600 | 24.25 | 0.54 | 2.28 | 23.72 | 24.305 | 23.51 | 250389 |
| 1728427200 | 23.71 | 0.38 | 1.63 | 23.39 | 23.73 | 23.14 | 282418 |
| 1728340800 | 23.33 | -0.36 | -1.52 | 23.58 | 23.58 | 23.095 | 254078 |
| 1728081600 | 23.69 | 0.51 | 2.20 | 23.18 | 23.71 | 23.015 | 238257 |
| 1727995200 | 23.18 | -0.72 | -3.01 | 23.61 | 23.69 | 22.82 | 272369 |
| 1727908800 | 23.9 | -0.36 | -1.48 | 24.17 | 24.63 | 23.645 | 206007 |
| 1727822400 | 24.26 | -1.14 | -4.49 | 25.05 | 25.205 | 24.025 | 207984 |
| 1727736000 | 25.4 | -0.02 | -0.08 | 25.41 | 25.64 | 25.144 | 178944 |
| 1727476800 | 25.42 | -0.12 | -0.47 | 25.66 | 26.16 | 25.42 | 130133 |
| 1727390400 | 25.54 | -0.13 | -0.51 | 26.05 | 26.05 | 25.49 | 135352 |
| 1727304000 | 25.67 | -0.22 | -0.85 | 25.8 | 25.85 | 25.51 | 118895 |
| 1727217600 | 25.89 | 0.36 | 1.41 | 25.68 | 25.95 | 25.51 | 141722 |
| 1727131200 | 25.53 | -0.03 | -0.12 | 25.74 | 25.945 | 25.5 | 127530 |
| 1726872000 | 25.56 | -0.27 | -1.05 | 25.91 | 25.91 | 25.46 | 1075656 |
| 1726785600 | 25.83 | 0.71 | 2.83 | 25.74 | 25.83 | 25.14 | 222983 |
| 1726699200 | 25.12 | 0.02 | 0.08 | 25 | 25.67 | 25 | 172592 |
| 1726612800 | 25.1 | 0.07 | 0.28 | 25.29 | 25.47 | 24.895 | 194010 |
| 1726526400 | 25.03 | 0.55 | 2.25 | 24.63 | 25.09 | 24.5 | 119137 |
| 1726267200 | 24.48 | 0.73 | 3.07 | 24 | 24.5 | 23.805 | 178257 |
| 1726180800 | 23.75 | 0.39 | 1.67 | 23.57 | 23.76 | 23.16 | 115331 |
| 1726094400 | 23.36 | 0 | 0.00 | 23.22 | 23.43 | 22.71 | 144916 |
| 1726008000 | 23.36 | 0.24 | 1.04 | 23.1 | 23.37 | 22.65 | 176619 |
| 1725921600 | 23.12 | -0.05 | -0.22 | 23.17 | 23.43 | 22.965 | 198724 |
| 1725662400 | 23.17 | -0.57 | -2.40 | 23.78 | 23.82 | 23.08 | 176037 |
| 1725576000 | 23.74 | 0.08 | 0.34 | 23.81 | 23.81 | 23.32 | 160154 |
| 1725489600 | 23.66 | 0.23 | 0.98 | 23.44 | 23.71 | 23.33 | 147657 |
| 1725403200 | 23.43 | -0.96 | -3.94 | 24.14 | 24.34 | 23.145 | 181780 |
| 1725057600 | 24.39 | 0.22 | 0.91 | 24.13 | 24.46 | 23.98 | 149003 |
| 1724971200 | 24.17 | 0.63 | 2.68 | 23.65 | 24.25 | 23.5 | 210819 |
| 1724884800 | 23.54 | -0.02 | -0.08 | 23.48 | 23.69 | 23.425 | 178869 |
| 1724798400 | 23.56 | -0.03 | -0.13 | 23.59 | 23.825 | 23.2701 | 249993 |
| 1724712000 | 23.59 | -0.05 | -0.21 | 23.89 | 23.97 | 23.51 | 148597 |
| 1724452800 | 23.64 | 0.44 | 1.90 | 23.37 | 23.77 | 23.2 | 137064 |
| 1724366400 | 23.2 | -0.1 | -0.43 | 23.18 | 23.45 | 23.12 | 59384 |
| 1724280000 | 23.3 | 0.11 | 0.47 | 23.3 | 23.39 | 22.97 | 68089 |
| 1724193600 | 23.19 | -0.33 | -1.40 | 23.63 | 23.63 | 22.98 | 103539 |
| 1724107200 | 23.52 | -0.16 | -0.68 | 23.66 | 23.735 | 23.42 | 93820 |
| 1723848000 | 23.68 | 0.38 | 1.63 | 23.25 | 23.7 | 23.1975 | 113258 |
| 1723761600 | 23.3 | 0.32 | 1.39 | 23.51 | 23.54 | 23.1 | 133439 |
| 1723675200 | 22.98 | 0.23 | 1.01 | 22.85 | 23 | 22.56 | 120358 |
| 1723588800 | 22.75 | 0.35 | 1.56 | 22.68 | 22.9 | 22.45 | 197051 |
| 1723502400 | 22.4 | -0.01 | -0.04 | 22.48 | 22.57 | 22.21 | 175787 |
| 1723243200 | 22.41 | 0.44 | 2.00 | 22.14 | 22.565 | 21.86 | 131617 |
| 1723156800 | 21.97 | 0.42 | 1.95 | 21.8 | 22.45 | 21.8 | 125363 |
| 1723070400 | 21.55 | -0.49 | -2.22 | 22.29 | 22.31 | 21.49 | 187270 |
| 1722984000 | 22.04 | -0.32 | -1.43 | 22.22 | 22.4 | 21.83 | 315851 |
| 1722897600 | 22.36 | -1.11 | -4.73 | 22.5 | 22.685 | 22.05 | 231675 |
| 1722638400 | 23.47 | -0.8 | -3.30 | 23.69 | 23.87 | 23.03 | 281270 |
| 1722552000 | 24.27 | -1.92 | -7.33 | 25.55 | 26.19 | 23.37 | 299155 |
| 1722465600 | 26.19 | 0.4 | 1.55 | 25.75 | 26.57 | 25.52 | 293839 |
| 1722379200 | 25.79 | 0.04 | 0.16 | 25.97 | 26.385 | 25.63 | 257639 |
| 1722292800 | 25.75 | -0.25 | -0.96 | 26.02 | 26.24 | 25.455 | 179983 |
| 1722033600 | 26 | 0.2 | 0.78 | 26.14 | 26.28 | 25.65 | 176893 |
| 1721947200 | 25.8 | 1 | 4.03 | 24.93 | 25.93 | 24.87 | 137703 |
| 1721860800 | 24.8 | -0.42 | -1.67 | 25.04 | 25.44 | 24.71 | 105927 |
| 1721774400 | 25.22 | 0.28 | 1.12 | 24.76 | 25.47 | 24.76 | 132649 |
| 1721688000 | 24.94 | 0.19 | 0.77 | 24.9 | 24.99 | 24.6 | 114229 |
| 1721428800 | 24.75 | 0.1 | 0.41 | 24.69 | 24.94 | 24.53 | 138991 |
| 1721342400 | 24.65 | -0.37 | -1.48 | 24.83 | 25.29 | 24.515 | 173326 |
| 1721256000 | 25.02 | 0.07 | 0.28 | 24.75 | 25.25 | 24.75 | 172709 |
| 1721169600 | 24.95 | 0.64 | 2.63 | 24.55 | 25.06 | 24.405 | 138371 |
| 1721083200 | 24.31 | 0.39 | 1.63 | 24.13 | 24.51 | 24 | 139438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
