-
5 DAY PERFORMANCE
+3.64% -
1 MONTH PERFORMANCE
+19.09% -
3 MONTH PERFORMANCE
+31.13% -
6 MONTH PERFORMANCE
+37.41% -
YEAR-TO-DATE PERFORMANCE
+61.80% -
1 YEAR PERFORMANCE
+72.89%
BrightSphere Investment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.53 | $30.97 (1.44%) | $31.10 | $30.53 | 164,872 | $1.15 B |
| 11/21/2024 | $30.49 | $30.53 (0.13%) | $30.77 | $30.20 | 136,600 | $1.13 B |
| 11/20/2024 | $29.91 | $30.19 (0.94%) | $30.20 | $29.54 | 144,116 | $1.12 B |
| 11/19/2024 | $29.60 | $29.91 (1.05%) | $30.19 | $29.55 | 349,600 | $1.11 B |
| 11/18/2024 | $29.70 | $29.84 (0.47%) | $29.99 | $29.42 | 353,543 | $1.11 B |
| 11/15/2024 | $29.80 | $29.59 (-0.7%) | $29.94 | $29.11 | 268,600 | $1.10 B |
| 11/14/2024 | $29.54 | $29.66 (0.41%) | $29.97 | $29.32 | 199,308 | $1.10 B |
| 11/13/2024 | $30.36 | $29.63 (-2.4%) | $30.36 | $29.49 | 180,200 | $1.10 B |
| 11/12/2024 | $30.18 | $30.16 (-0.07%) | $30.49 | $29.76 | 210,723 | $1.12 B |
| 11/11/2024 | $29.82 | $30.12 (1.01%) | $30.14 | $26.77 | 346,219 | $1.12 B |
| 11/08/2024 | $29.50 | $29.25 (-0.85%) | $29.67 | $29.22 | 251,225 | $1.09 B |
| 11/07/2024 | $29.72 | $29.32 (-1.35%) | $29.90 | $28.94 | 242,800 | $1.09 B |
| 11/06/2024 | $29.62 | $29.90 (0.95%) | $30.35 | $29.30 | 400,841 | $1.11 B |
| 11/05/2024 | $27.43 | $28.04 (2.22%) | $28.24 | $27.39 | 196,519 | $1.04 B |
| 11/04/2024 | $27.33 | $27.39 (0.22%) | $27.59 | $27.00 | 169,901 | $1.02 B |
| 11/01/2024 | $26.55 | $27.43 (3.31%) | $27.51 | $26.54 | 158,700 | $1.02 B |
| 10/31/2024 | $27.51 | $26.39 (-4.07%) | $27.58 | $26.20 | 160,139 | $979.07 M |
| 10/30/2024 | $26.38 | $26.37 (-0.04%) | $26.77 | $26.35 | 161,000 | $990.13 M |
| 10/29/2024 | $26.19 | $26.33 (0.53%) | $26.63 | $26.19 | 192,327 | $988.63 M |
| 10/28/2024 | $26.04 | $26.44 (1.54%) | $26.53 | $26.01 | 110,300 | $992.76 M |
| 10/25/2024 | $26.24 | $25.82 (-1.6%) | $26.50 | $25.81 | 103,600 | $969.48 M |
| 10/24/2024 | $25.67 | $26.03 (1.4%) | $26.27 | $25.63 | 181,302 | $977.37 M |
| 10/23/2024 | $26.09 | $25.63 (-1.76%) | $26.44 | $25.36 | 154,400 | $962.35 M |
| 10/22/2024 | $26.10 | $26.19 (0.34%) | $26.41 | $25.86 | 131,000 | $983.38 M |
| 10/21/2024 | $27.10 | $26.18 (-3.39%) | $27.11 | $26.13 | 118,036 | $983.00 M |
| 10/18/2024 | $26.83 | $27.10 (1.01%) | $27.33 | $26.78 | 237,900 | $1.02 B |
| 10/17/2024 | $27.19 | $27.07 (-0.44%) | $27.28 | $26.95 | 151,600 | $1.02 B |
| 10/16/2024 | $26.91 | $27.00 (0.33%) | $27.20 | $26.83 | 199,531 | $1.01 B |
| 10/15/2024 | $26.42 | $26.63 (0.79%) | $27.31 | $26.42 | 212,900 | $999.90 M |
| 10/14/2024 | $26.08 | $26.60 (1.99%) | $26.78 | $25.89 | 215,321 | $998.77 M |
| 10/11/2024 | $24.99 | $26.04 (4.2%) | $26.06 | $24.78 | 202,205 | $977.74 M |
| 10/10/2024 | $24.12 | $24.53 (1.7%) | $24.57 | $24.02 | 238,709 | $921.05 M |
| 10/09/2024 | $23.72 | $24.25 (2.23%) | $24.31 | $23.51 | 212,700 | $910.53 M |
| 10/08/2024 | $23.39 | $23.71 (1.37%) | $23.73 | $23.14 | 282,418 | $890.26 M |
| 10/07/2024 | $23.58 | $23.33 (-1.06%) | $23.58 | $23.10 | 254,300 | $875.99 M |
| 10/04/2024 | $23.18 | $23.69 (2.2%) | $23.71 | $23.02 | 238,300 | $889.51 M |
| 10/03/2024 | $23.61 | $23.18 (-1.82%) | $23.69 | $22.82 | 272,400 | $870.36 M |
| 10/02/2024 | $24.17 | $23.90 (-1.12%) | $24.63 | $23.65 | 206,007 | $897.39 M |
| 10/01/2024 | $25.05 | $24.26 (-3.15%) | $25.21 | $24.03 | 208,000 | $910.91 M |
| 09/30/2024 | $25.41 | $25.40 (-0.04%) | $25.64 | $25.14 | 178,944 | $953.71 M |
| 09/27/2024 | $25.66 | $25.42 (-0.94%) | $26.16 | $25.42 | 130,134 | $954.46 M |
| 09/26/2024 | $26.05 | $25.54 (-1.96%) | $26.05 | $25.49 | 135,400 | $958.97 M |
| 09/25/2024 | $25.80 | $25.67 (-0.5%) | $25.85 | $25.51 | 118,900 | $963.85 M |
| 09/24/2024 | $25.68 | $25.89 (0.82%) | $25.95 | $25.51 | 141,722 | $972.11 M |
| 09/23/2024 | $25.74 | $25.53 (-0.82%) | $25.95 | $25.50 | 127,530 | $958.59 M |
| 09/20/2024 | $25.91 | $25.56 (-1.35%) | $25.91 | $25.46 | 1.08 M | $959.72 M |
| 09/19/2024 | $25.74 | $25.83 (0.35%) | $25.83 | $25.14 | 223,000 | $969.86 M |
| 09/18/2024 | $25.00 | $25.12 (0.48%) | $25.67 | $25.00 | 172,600 | $943.20 M |
| 09/17/2024 | $25.29 | $25.10 (-0.75%) | $25.47 | $24.90 | 194,010 | $942.45 M |
| 09/16/2024 | $24.63 | $25.03 (1.62%) | $25.09 | $24.50 | 119,137 | $939.82 M |
| 09/13/2024 | $24.00 | $24.48 (2%) | $24.50 | $23.81 | 178,400 | $919.17 M |
| 09/12/2024 | $23.57 | $23.75 (0.76%) | $23.76 | $23.16 | 115,331 | $891.76 M |
| 09/11/2024 | $23.22 | $23.36 (0.6%) | $23.43 | $22.71 | 144,916 | $877.12 M |
| 09/10/2024 | $23.10 | $23.36 (1.13%) | $23.37 | $22.65 | 176,619 | $877.12 M |
| 09/09/2024 | $23.17 | $23.12 (-0.22%) | $23.43 | $22.97 | 198,724 | $868.10 M |
| 09/06/2024 | $23.78 | $23.17 (-2.57%) | $23.82 | $23.08 | 176,037 | $869.98 M |
| 09/05/2024 | $23.81 | $23.74 (-0.29%) | $23.81 | $23.32 | 160,200 | $891.38 M |
| 09/04/2024 | $23.44 | $23.66 (0.94%) | $23.71 | $23.35 | 147,700 | $888.38 M |
| 09/03/2024 | $24.14 | $23.43 (-2.94%) | $24.34 | $23.15 | 181,800 | $879.74 M |
| 08/30/2024 | $24.13 | $24.39 (1.08%) | $24.46 | $23.98 | 150,100 | $915.79 M |
| 08/29/2024 | $23.65 | $24.17 (2.2%) | $24.25 | $23.50 | 210,819 | $907.53 M |
| 08/28/2024 | $23.48 | $23.54 (0.26%) | $23.69 | $23.43 | 178,900 | $883.87 M |
| 08/27/2024 | $23.59 | $23.56 (-0.13%) | $23.83 | $23.27 | 250,000 | $884.62 M |
| 08/26/2024 | $23.89 | $23.59 (-1.26%) | $23.89 | $23.51 | 148,600 | $885.75 M |