BrightSphere Investment Group Inc. (BSIG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 23.54 | 23.50 | 22.72 | 22.81 | 22.81 | 321,091 |
| 16 may 2024 | 22.84 | 23.47 | 22.78 | 23.46 | 23.46 | 217,300 |
| 15 may 2024 | 23.07 | 23.26 | 22.77 | 22.80 | 22.80 | 234,300 |
| 14 may 2024 | 22.78 | 23.01 | 22.71 | 22.96 | 22.96 | 275,000 |
| 13 may 2024 | 22.92 | 22.93 | 22.52 | 22.53 | 22.53 | 273,800 |
| 10 may 2024 | 23.19 | 23.30 | 22.57 | 22.77 | 22.77 | 290,200 |
| 09 may 2024 | 22.56 | 23.17 | 22.56 | 23.11 | 23.11 | 180,600 |
| 08 may 2024 | 22.28 | 22.57 | 22.26 | 22.54 | 22.54 | 135,900 |
| 07 may 2024 | 22.72 | 22.79 | 22.32 | 22.37 | 22.37 | 206,900 |
| 06 may 2024 | 22.69 | 22.80 | 22.34 | 22.56 | 22.56 | 201,100 |
| 03 may 2024 | 22.96 | 22.96 | 22.55 | 22.56 | 22.56 | 180,600 |
| 02 may 2024 | 22.76 | 22.77 | 22.28 | 22.62 | 22.62 | 241,200 |
| 01 may 2024 | 22.33 | 22.85 | 22.33 | 22.42 | 22.42 | 191,800 |
| 30 abr 2024 | 22.47 | 22.77 | 22.21 | 22.24 | 22.24 | 298,200 |
| 29 abr 2024 | 22.59 | 22.85 | 22.51 | 22.57 | 22.57 | 124,200 |
| 26 abr 2024 | 22.93 | 23.10 | 22.59 | 22.61 | 22.61 | 136,000 |
| 25 abr 2024 | 22.91 | 23.03 | 22.68 | 22.96 | 22.96 | 150,200 |
| 24 abr 2024 | 23.29 | 23.34 | 22.95 | 23.08 | 23.08 | 143,700 |
| 23 abr 2024 | 23.40 | 23.63 | 23.36 | 23.51 | 23.51 | 148,500 |
| 22 abr 2024 | 23.13 | 23.54 | 22.94 | 23.30 | 23.30 | 188,600 |
| 19 abr 2024 | 22.70 | 23.09 | 22.70 | 23.00 | 23.00 | 174,200 |
| 18 abr 2024 | 22.60 | 22.89 | 22.48 | 22.70 | 22.70 | 179,900 |
| 17 abr 2024 | 22.98 | 22.98 | 22.38 | 22.41 | 22.41 | 192,000 |
| 16 abr 2024 | 22.43 | 22.76 | 22.32 | 22.74 | 22.74 | 149,100 |
| 15 abr 2024 | 22.42 | 22.62 | 22.30 | 22.61 | 22.61 | 197,800 |
| 12 abr 2024 | 22.48 | 22.59 | 22.31 | 22.35 | 22.35 | 205,600 |
| 11 abr 2024 | 22.82 | 22.92 | 22.57 | 22.59 | 22.59 | 130,500 |
| 10 abr 2024 | 22.49 | 22.80 | 22.33 | 22.65 | 22.65 | 163,200 |
| 09 abr 2024 | 23.07 | 23.07 | 22.72 | 22.94 | 22.94 | 107,300 |
| 08 abr 2024 | 23.08 | 23.15 | 22.91 | 22.99 | 22.99 | 121,000 |
| 05 abr 2024 | 22.74 | 23.02 | 22.51 | 22.92 | 22.92 | 142,100 |
| 04 abr 2024 | 23.29 | 23.47 | 22.74 | 22.89 | 22.89 | 190,100 |
| 03 abr 2024 | 22.54 | 23.05 | 22.54 | 23.03 | 23.03 | 158,700 |
| 02 abr 2024 | 22.52 | 22.66 | 22.46 | 22.65 | 22.65 | 185,100 |
| 01 abr 2024 | 22.86 | 22.89 | 22.47 | 22.74 | 22.74 | 269,200 |
| 28 mar 2024 | 22.76 | 22.99 | 22.76 | 22.84 | 22.84 | 358,700 |
| 27 mar 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 22.76 | 169,900 |
| 26 mar 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 22.55 | 173,800 |
| 25 mar 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 22.53 | 238,100 |
| 22 mar 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 22.52 | 163,400 |
| 21 mar 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 22.61 | 188,700 |
| 20 mar 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 22.60 | 168,100 |
| 19 mar 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 22.35 | 168,800 |
| 18 mar 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 22.43 | 184,500 |
| 15 mar 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 22.59 | 438,600 |
| 14 mar 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 22.66 | 212,400 |
| 14 mar 2024 | 0.01 Dividendo | |||||
| 13 mar 2024 | 22.60 | 23.02 | 22.44 | 22.52 | 22.51 | 187,600 |
| 12 mar 2024 | 22.85 | 23.00 | 22.70 | 22.74 | 22.73 | 131,400 |
| 11 mar 2024 | 22.86 | 23.02 | 22.73 | 22.90 | 22.89 | 134,200 |
| 08 mar 2024 | 22.94 | 23.36 | 22.82 | 22.96 | 22.95 | 160,500 |
| 07 mar 2024 | 22.98 | 23.05 | 22.56 | 22.72 | 22.71 | 289,800 |
| 06 mar 2024 | 22.88 | 22.98 | 22.43 | 22.78 | 22.77 | 227,100 |
| 05 mar 2024 | 22.56 | 22.75 | 22.48 | 22.64 | 22.63 | 412,500 |
| 04 mar 2024 | 22.71 | 22.83 | 22.53 | 22.61 | 22.60 | 379,900 |
| 01 mar 2024 | 22.53 | 22.70 | 22.46 | 22.64 | 22.63 | 223,100 |
| 29 feb 2024 | 22.81 | 22.81 | 22.45 | 22.66 | 22.65 | 337,900 |
| 28 feb 2024 | 22.41 | 22.72 | 22.41 | 22.50 | 22.49 | 116,800 |
| 27 feb 2024 | 22.60 | 22.65 | 22.40 | 22.63 | 22.62 | 343,900 |
| 26 feb 2024 | 22.35 | 22.64 | 22.35 | 22.54 | 22.53 | 231,900 |
| 23 feb 2024 | 22.69 | 22.74 | 22.43 | 22.47 | 22.46 | 151,000 |
| 22 feb 2024 | 22.55 | 22.87 | 22.30 | 22.50 | 22.49 | 254,200 |
| 21 feb 2024 | 22.39 | 22.75 | 22.27 | 22.49 | 22.48 | 299,500 |
| 20 feb 2024 | 21.37 | 22.52 | 21.37 | 22.41 | 22.40 | 523,200 |
| 16 feb 2024 | 21.73 | 22.25 | 21.61 | 21.62 | 21.61 | 590,200 |
| 15 feb 2024 | 21.58 | 22.10 | 21.22 | 21.95 | 21.94 | 394,600 |
| 14 feb 2024 | 21.63 | 21.66 | 20.28 | 21.34 | 21.33 | 529,000 |
| 13 feb 2024 | 21.90 | 22.04 | 21.14 | 21.26 | 21.25 | 267,000 |
| 12 feb 2024 | 21.47 | 22.70 | 21.27 | 22.66 | 22.65 | 391,000 |
| 09 feb 2024 | 21.60 | 21.85 | 21.14 | 21.39 | 21.38 | 672,600 |
| 08 feb 2024 | 20.81 | 21.69 | 20.81 | 21.58 | 21.57 | 445,100 |
| 07 feb 2024 | 20.58 | 21.22 | 20.46 | 20.86 | 20.85 | 616,600 |
| 06 feb 2024 | 20.63 | 20.98 | 20.18 | 20.52 | 20.51 | 506,600 |
| 05 feb 2024 | 21.07 | 21.23 | 20.26 | 20.68 | 20.67 | 357,100 |
| 02 feb 2024 | 21.80 | 22.46 | 21.33 | 21.36 | 21.35 | 597,600 |
| 01 feb 2024 | 22.70 | 23.09 | 21.00 | 22.00 | 21.99 | 633,100 |
| 31 ene 2024 | 22.34 | 22.74 | 22.08 | 22.12 | 22.11 | 558,300 |
| 30 ene 2024 | 22.44 | 22.65 | 22.43 | 22.50 | 22.49 | 197,300 |
| 29 ene 2024 | 22.17 | 22.63 | 22.17 | 22.62 | 22.61 | 277,900 |
| 26 ene 2024 | 22.19 | 22.55 | 22.14 | 22.20 | 22.19 | 363,600 |
| 25 ene 2024 | 22.09 | 22.33 | 21.81 | 22.12 | 22.11 | 381,800 |
| 24 ene 2024 | 21.46 | 21.84 | 21.43 | 21.72 | 21.71 | 318,600 |
| 23 ene 2024 | 21.30 | 21.60 | 21.09 | 21.29 | 21.28 | 352,500 |
| 22 ene 2024 | 20.74 | 21.44 | 20.74 | 21.14 | 21.13 | 572,700 |
| 19 ene 2024 | 19.91 | 20.60 | 19.84 | 20.58 | 20.57 | 663,500 |
| 18 ene 2024 | 19.58 | 19.89 | 19.33 | 19.70 | 19.69 | 431,800 |
| 17 ene 2024 | 19.15 | 19.54 | 19.15 | 19.46 | 19.45 | 316,300 |
| 16 ene 2024 | 19.02 | 19.65 | 19.01 | 19.44 | 19.43 | 399,600 |
| 12 ene 2024 | 19.61 | 19.80 | 19.19 | 19.29 | 19.28 | 263,400 |
| 11 ene 2024 | 19.28 | 19.63 | 19.03 | 19.46 | 19.45 | 353,600 |
| 10 ene 2024 | 18.69 | 19.40 | 18.69 | 19.40 | 19.39 | 365,800 |
| 09 ene 2024 | 18.59 | 18.86 | 18.59 | 18.81 | 18.80 | 418,200 |
| 08 ene 2024 | 18.40 | 18.86 | 18.31 | 18.85 | 18.84 | 557,000 |
| 05 ene 2024 | 18.15 | 18.54 | 18.09 | 18.38 | 18.37 | 726,600 |
| 04 ene 2024 | 18.27 | 18.45 | 18.17 | 18.27 | 18.26 | 383,600 |
| 03 ene 2024 | 18.65 | 18.74 | 18.34 | 18.39 | 18.38 | 379,200 |
| 02 ene 2024 | 19.00 | 19.16 | 18.66 | 18.80 | 18.79 | 484,600 |
| 29 dic 2023 | 19.22 | 19.30 | 19.01 | 19.16 | 19.15 | 455,000 |
| 28 dic 2023 | 19.15 | 19.36 | 18.96 | 19.25 | 19.24 | 422,800 |
| 27 dic 2023 | 19.03 | 19.26 | 18.72 | 19.18 | 19.17 | 494,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.