-
5 DAY PERFORMANCE
-6.77% -
1 MONTH PERFORMANCE
-0.25% -
3 MONTH PERFORMANCE
+5.86% -
6 MONTH PERFORMANCE
+3.32% -
YEAR-TO-DATE PERFORMANCE
+23.59% -
1 YEAR PERFORMANCE
+29.54%
BrightSphere Investment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $23.18 | $23.69 (2.2%) | $23.71 | $23.02 | 238,300 | $889.88 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 |
| 08/23/2024 | $23.37 | $23.64 (1.16%) | $23.77 | $23.20 | 137,904 | $887.63 M |
| 08/22/2024 | $23.18 | $23.20 (0.09%) | $23.29 | $23.12 | 59,400 | $871.11 M |
| 08/21/2024 | $23.30 | $23.30 (0%) | $23.31 | $22.97 | 68,100 | $874.86 M |
| 08/20/2024 | $23.63 | $23.19 (-1.86%) | $23.63 | $22.98 | 103,539 | $870.73 M |
| 08/19/2024 | $23.66 | $23.52 (-0.59%) | $23.74 | $23.42 | 93,820 | $883.12 M |
| 08/16/2024 | $23.25 | $23.68 (1.85%) | $23.70 | $23.20 | 113,300 | $889.13 M |
| 08/15/2024 | $23.51 | $23.30 (-0.89%) | $23.54 | $23.10 | 133,439 | $874.86 M |
| 08/14/2024 | $22.85 | $22.98 (0.57%) | $23.00 | $22.56 | 120,400 | $862.85 M |
| 08/13/2024 | $22.68 | $22.75 (0.31%) | $22.90 | $22.45 | 197,100 | $854.21 M |
| 08/12/2024 | $22.48 | $22.40 (-0.36%) | $22.57 | $22.21 | 175,800 | $841.07 M |
| 08/09/2024 | $22.14 | $22.41 (1.22%) | $22.57 | $21.88 | 131,617 | $841.44 M |
| 08/08/2024 | $21.80 | $21.97 (0.78%) | $22.45 | $21.80 | 125,400 | $824.92 M |
| 08/07/2024 | $22.29 | $21.55 (-3.32%) | $22.31 | $21.49 | 187,300 | $809.15 M |
| 08/06/2024 | $22.22 | $22.04 (-0.81%) | $22.40 | $21.83 | 315,900 | $827.55 M |
| 08/05/2024 | $22.50 | $22.36 (-0.62%) | $22.69 | $22.05 | 231,700 | $839.57 M |
| 08/02/2024 | $23.69 | $23.47 (-0.93%) | $23.87 | $23.03 | 281,300 | $881.25 M |
| 08/01/2024 | $25.55 | $24.27 (-5.01%) | $25.67 | $23.37 | 299,200 | $911.28 M |
| 07/31/2024 | $25.75 | $26.19 (1.71%) | $26.57 | $25.52 | 293,839 | $983.38 M |
| 07/30/2024 | $25.97 | $25.79 (-0.69%) | $26.39 | $25.63 | 257,639 | $968.36 M |
| 07/29/2024 | $26.02 | $25.75 (-1.04%) | $26.24 | $25.46 | 180,000 | $966.85 M |
| 07/26/2024 | $26.14 | $26.00 (-0.54%) | $26.28 | $25.65 | 176,900 | $976.24 M |
| 07/25/2024 | $24.93 | $25.80 (3.49%) | $25.93 | $24.87 | 137,423 | $968.73 M |
| 07/24/2024 | $25.04 | $24.80 (-0.96%) | $25.44 | $24.71 | 105,927 | $931.18 M |
| 07/23/2024 | $24.76 | $25.22 (1.86%) | $25.47 | $24.76 | 132,649 | $946.95 M |
| 07/22/2024 | $24.90 | $24.94 (0.16%) | $24.97 | $24.60 | 114,229 | $936.44 M |
| 07/19/2024 | $24.69 | $24.75 (0.24%) | $24.94 | $24.53 | 139,091 | $929.31 M |
| 07/18/2024 | $24.83 | $24.65 (-0.72%) | $25.29 | $24.52 | 173,326 | $925.55 M |
| 07/17/2024 | $24.75 | $25.02 (1.09%) | $25.25 | $24.75 | 172,709 | $939.44 M |
| 07/16/2024 | $24.55 | $24.95 (1.63%) | $25.06 | $24.41 | 138,400 | $936.82 M |
| 07/15/2024 | $24.13 | $24.31 (0.75%) | $24.51 | $24.00 | 139,547 | $912.79 M |
| 07/12/2024 | $23.73 | $23.92 (0.8%) | $24.06 | $23.37 | 144,600 | $898.14 M |
| 07/11/2024 | $23.10 | $23.46 (1.56%) | $23.71 | $22.87 | 158,900 | $880.87 M |
| 07/10/2024 | $22.18 | $22.79 (2.75%) | $22.81 | $21.98 | 546,700 | $855.71 M |
| 07/09/2024 | $22.61 | $22.06 (-2.43%) | $22.65 | $22.05 | 158,100 | $828.30 M |
| 07/08/2024 | $22.56 | $22.60 (0.18%) | $22.76 | $22.32 | 248,826 | $848.58 M |
| 07/05/2024 | $22.64 | $22.37 (-1.19%) | $22.74 | $22.26 | 218,033 | $839.94 M |