Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightsphere Investment Group Plc (NY: BSIG )

22.81 -0.65 (-2.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.271 8.409 8.162 8.281 384,497 -0.15(-1.76%)
May 28, 2020 8.866 8.866 8.409 8.429 409,241 -0.31(-3.52%)
May 27, 2020 8.876 8.975 8.628 8.737 674,539 +0.03(+0.34%)
May 26, 2020 8.638 8.890 8.494 8.707 529,195 +0.44(+5.28%)
May 22, 2020 8.360 8.360 8.107 8.271 172,635 -0.02(-0.24%)
May 21, 2020 8.251 8.434 8.241 8.290 172,240 -0.04(-0.48%)
May 20, 2020 8.390 8.479 8.241 8.330 264,062 +0.16(+1.94%)
May 19, 2020 8.360 8.479 8.162 8.171 752,433 -0.22(-2.60%)
May 18, 2020 8.132 8.429 8.117 8.390 327,889 +0.65(+8.46%)
May 15, 2020 7.686 7.844 7.586 7.735 388,329 -0.01(-0.13%)
May 14, 2020 7.418 7.755 7.408 7.745 403,585 +0.26(+3.44%)
May 13, 2020 7.497 7.700 7.329 7.487 739,687 -0.09(-1.18%)
May 12, 2020 8.390 8.400 7.537 7.576 544,162 -0.39(-4.86%)
May 11, 2020 8.290 8.290 7.938 7.963 394,725 -0.38(-4.52%)
May 08, 2020 8.459 8.499 7.879 8.340 937,293 +0.23(+2.81%)
May 07, 2020 7.686 8.429 7.557 8.112 779,242 +0.94(+13.14%)
May 06, 2020 7.210 7.309 7.031 7.170 531,149 -0.01(-0.14%)
May 05, 2020 7.686 7.834 7.170 7.180 484,851 -0.29(-3.85%)
May 04, 2020 7.229 7.542 7.140 7.467 523,210 +0.05(+0.67%)
May 01, 2020 7.269 7.438 7.031 7.418 617,131 +0.07(+0.94%)
Apr 30, 2020 7.606 7.695 7.338 7.348 815,377 -0.47(-5.96%)
Apr 29, 2020 7.616 8.062 7.507 7.814 876,742 +0.43(+5.77%)
Apr 28, 2020 7.299 7.567 7.170 7.388 661,205 +0.30(+4.20%)
Apr 27, 2020 6.892 7.249 6.694 7.091 791,424 +0.25(+3.62%)
Apr 24, 2020 6.426 6.892 6.337 6.843 944,856 +0.45(+6.98%)
Apr 23, 2020 6.129 6.505 6.049 6.396 650,667 +0.30(+4.88%)
Apr 22, 2020 5.514 6.158 5.385 6.099 700,856 +0.75(+14.10%)
Apr 21, 2020 4.939 5.464 4.889 5.345 638,186 +0.16(+3.06%)
Apr 20, 2020 5.246 5.345 5.008 5.187 524,375 -0.19(-3.51%)
Apr 17, 2020 5.355 5.722 5.137 5.375 736,524 +0.17(+3.24%)
Apr 16, 2020 5.415 5.707 5.152 5.206 435,253 -0.23(-4.20%)
Apr 15, 2020 5.791 5.821 5.415 5.434 391,694 -0.63(-10.46%)
Apr 14, 2020 6.406 6.466 6.029 6.069 477,593 -0.22(-3.47%)
Apr 13, 2020 6.129 6.496 5.871 6.287 352,271 +0.15(+2.42%)
Apr 09, 2020 6.010 6.674 5.975 6.139 576,796 +0.38(+6.54%)
Apr 08, 2020 5.881 6.139 5.494 5.762 788,544 -0.54(-8.50%)
Apr 07, 2020 6.664 6.882 6.258 6.297 543,673 -0.14(-2.16%)
Apr 06, 2020 5.365 6.570 5.365 6.436 636,958 +0.50(+8.35%)
Apr 03, 2020 5.980 6.129 5.732 5.940 433,706 -0.18(-2.92%)
Apr 02, 2020 5.782 6.337 5.782 6.119 446,037 +0.18(+3.00%)
Apr 01, 2020 5.960 6.258 5.861 5.940 538,016 -0.40(-6.26%)
Mar 31, 2020 6.258 6.476 6.029 6.337 715,437 +0.02(+0.31%)
Mar 30, 2020 6.059 6.585 5.871 6.317 621,832 +0.28(+4.60%)
Mar 27, 2020 6.069 6.615 6.039 6.039 788,254 -0.36(-5.58%)
Mar 26, 2020 5.385 6.515 5.206 6.396 965,438 +0.79(+14.16%)
Mar 25, 2020 5.206 6.059 5.097 5.603 680,623 +0.51(+9.92%)
Mar 24, 2020 4.919 5.266 4.899 5.097 715,147 +0.46(+9.83%)
Mar 23, 2020 4.502 4.879 4.264 4.641 821,535 +0.16(+3.54%)
Mar 20, 2020 4.373 4.760 4.234 4.482 1,187,272 +0.09(+2.03%)
Mar 19, 2020 3.669 4.686 3.590 4.393 978,145 +0.69(+18.77%)
Mar 18, 2020 4.552 4.830 3.580 3.699 797,070 -1.16(-23.88%)
Mar 17, 2020 5.147 5.226 4.686 4.859 1,490,381 -0.15(-2.97%)
Mar 16, 2020 5.672 5.816 5.008 5.008 1,092,101 -1.94(-27.96%)
Mar 13, 2020 6.218 6.952 6.218 6.952 908,857 +1.03(+17.42%)
Mar 12, 2020 6.049 6.188 5.811 5.920 784,300 -0.65(-9.95%)
Mar 11, 2020 6.416 6.753 5.980 6.575 813,747 -0.09(-1.34%)
Mar 10, 2020 6.575 6.684 5.945 6.664 1,145,858 +0.37(+5.83%)
Mar 09, 2020 6.793 6.853 5.881 6.297 712,828 -1.12(-15.11%)
Mar 06, 2020 7.606 7.983 7.314 7.418 493,907 -0.58(-7.20%)
Mar 05, 2020 8.082 8.171 7.507 7.993 920,113 -0.37(-4.39%)
Mar 04, 2020 8.429 8.469 8.052 8.360 567,756 +0.06(+0.72%)
Mar 03, 2020 9.014 9.193 8.211 8.300 1,436,987 -0.78(-8.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.