Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightsphere Investment Group Plc (NY: BSIG )

22.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 28, 2020 8.925 9.292 8.737 9.272 966,032 +0.05(+0.54%)
Feb 27, 2020 9.143 9.421 8.905 9.223 407,846 -0.26(-2.72%)
Feb 26, 2020 10.20 10.25 9.376 9.481 562,244 -0.69(-6.82%)
Feb 25, 2020 10.51 10.80 10.17 10.17 964,102 -0.34(-3.21%)
Feb 24, 2020 10.33 10.58 10.23 10.51 814,530 -0.35(-3.20%)
Feb 21, 2020 10.78 10.87 10.55 10.86 660,693 +0.05(+0.46%)
Feb 20, 2020 10.31 10.91 10.31 10.81 337,625 +0.39(+3.71%)
Feb 19, 2020 10.55 10.58 10.24 10.42 406,462 -0.13(-1.22%)
Feb 18, 2020 10.15 10.61 10.09 10.55 475,622 +0.40(+3.91%)
Feb 14, 2020 10.14 10.36 10.12 10.15 295,255 -0.06(-0.58%)
Feb 13, 2020 10.10 10.34 9.937 10.21 273,131 +0.08(+0.78%)
Feb 12, 2020 10.32 10.47 10.01 10.13 412,426 -0.04(-0.39%)
Feb 11, 2020 9.978 10.27 9.900 10.17 235,590 +0.28(+2.78%)
Feb 10, 2020 9.674 9.968 9.674 9.900 399,766 +0.13(+1.31%)
Feb 07, 2020 10.15 10.27 9.703 9.772 278,379 -0.35(-3.49%)
Feb 06, 2020 10.13 10.26 9.910 10.13 353,979 +0.18(+1.78%)
Feb 05, 2020 9.929 10.36 9.910 9.949 615,396 +0.19(+1.91%)
Feb 04, 2020 9.379 9.860 9.379 9.762 468,692 +0.54(+5.86%)
Feb 03, 2020 9.075 9.350 9.035 9.222 443,632 +0.18(+1.95%)
Jan 31, 2020 9.183 9.252 8.996 9.045 357,901 -0.22(-2.33%)
Jan 30, 2020 9.183 9.320 9.094 9.261 316,873 -0.02(-0.21%)
Jan 29, 2020 9.094 9.369 9.094 9.281 390,232 +0.18(+1.94%)
Jan 28, 2020 9.094 9.222 9.055 9.104 355,817 +0.00(+0.00%)
Jan 27, 2020 9.134 9.183 9.075 9.104 274,033 -0.23(-2.42%)
Jan 24, 2020 9.536 9.561 9.222 9.330 296,707 -0.21(-2.16%)
Jan 23, 2020 9.703 9.762 9.517 9.536 341,523 -0.28(-2.90%)
Jan 22, 2020 9.851 9.939 9.723 9.821 334,514 +0.00(+0.00%)
Jan 21, 2020 9.851 9.919 9.754 9.821 390,888 -0.17(-1.67%)
Jan 17, 2020 10.12 10.17 9.959 9.988 200,791 -0.05(-0.49%)
Jan 16, 2020 9.978 10.07 9.939 10.04 329,255 +0.15(+1.49%)
Jan 15, 2020 9.772 9.929 9.772 9.890 305,032 +0.01(+0.10%)
Jan 14, 2020 9.910 9.978 9.811 9.880 283,121 -0.12(-1.18%)
Jan 13, 2020 9.851 9.998 9.811 9.998 349,945 +0.14(+1.39%)
Jan 10, 2020 9.713 9.860 9.654 9.860 349,247 +0.15(+1.52%)
Jan 09, 2020 9.684 9.733 9.576 9.713 248,885 +0.11(+1.12%)
Jan 08, 2020 9.497 9.684 9.468 9.605 413,729 +0.20(+2.09%)
Jan 07, 2020 9.281 9.507 9.173 9.409 342,749 +0.11(+1.16%)
Jan 06, 2020 9.261 9.418 9.114 9.301 343,403 -0.08(-0.84%)
Jan 03, 2020 9.468 9.595 9.360 9.379 452,799 -0.30(-3.14%)
Jan 02, 2020 9.625 9.821 9.536 9.684 698,444 -0.35(-3.52%)
Dec 31, 2019 10.38 10.47 10.01 10.04 765,900 +0.15(+1.49%)
Dec 30, 2019 9.968 9.968 9.870 9.890 288,812 -0.04(-0.40%)
Dec 27, 2019 10.07 10.08 9.910 9.929 238,261 -0.08(-0.78%)
Dec 26, 2019 9.978 10.02 9.924 10.01 128,801 +0.10(+0.99%)
Dec 24, 2019 9.959 10.01 9.900 9.910 53,048 -0.01(-0.10%)
Dec 23, 2019 10.05 10.11 9.880 9.919 306,218 -0.10(-0.98%)
Dec 20, 2019 9.978 10.03 9.875 10.02 1,419,083 +0.11(+1.09%)
Dec 19, 2019 9.968 9.988 9.865 9.910 530,049 +0.03(+0.30%)
Dec 18, 2019 9.929 10.02 9.870 9.880 519,892 +0.04(+0.40%)
Dec 17, 2019 9.860 9.895 9.743 9.841 437,883 +0.00(+0.00%)
Dec 16, 2019 10.10 10.35 9.801 9.841 1,387,278 -0.27(-2.62%)
Dec 13, 2019 10.51 10.60 10.07 10.11 326,439 -0.49(-4.63%)
Dec 12, 2019 10.06 10.70 10.06 10.60 746,828 +0.57(+5.68%)
Dec 11, 2019 9.988 10.15 9.920 10.03 552,235 +0.05(+0.49%)
Dec 10, 2019 9.774 10.09 9.726 9.979 568,011 +0.14(+1.38%)
Dec 09, 2019 9.561 9.911 9.561 9.843 505,997 +0.20(+2.12%)
Dec 06, 2019 9.473 9.687 9.434 9.638 416,312 +0.34(+3.66%)
Dec 05, 2019 9.376 9.483 9.288 9.298 239,901 +0.01(+0.10%)
Dec 04, 2019 9.240 9.317 9.201 9.288 279,892 +0.13(+1.38%)
Dec 03, 2019 9.356 9.405 9.152 9.162 693,676 -0.30(-3.19%)
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.