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

Brightsphere Investment Group Plc (NY: BSIG )

22.63 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 6.258 6.476 6.029 6.337 715,433 +0.02(+0.31%)
Mar 30, 2020 6.059 6.585 5.871 6.317 621,829 +0.28(+4.60%)
Mar 27, 2020 6.069 6.615 6.039 6.039 788,250 -0.36(-5.58%)
Mar 26, 2020 5.385 6.515 5.206 6.396 965,433 +0.79(+14.16%)
Mar 25, 2020 5.206 6.059 5.097 5.603 680,620 +0.51(+9.92%)
Mar 24, 2020 4.919 5.266 4.899 5.097 715,143 +0.46(+9.83%)
Mar 23, 2020 4.502 4.879 4.264 4.641 821,531 +0.16(+3.54%)
Mar 20, 2020 4.373 4.760 4.235 4.482 1,187,266 +0.09(+2.03%)
Mar 19, 2020 3.669 4.686 3.590 4.393 978,140 +0.69(+18.77%)
Mar 18, 2020 4.552 4.830 3.580 3.699 797,066 -1.16(-23.88%)
Mar 17, 2020 5.147 5.226 4.686 4.859 1,490,373 -0.15(-2.97%)
Mar 16, 2020 5.672 5.816 5.008 5.008 1,092,095 -1.94(-27.96%)
Mar 13, 2020 6.218 6.952 6.218 6.952 908,852 +1.03(+17.42%)
Mar 12, 2020 6.049 6.188 5.811 5.920 784,296 -0.65(-9.95%)
Mar 11, 2020 6.416 6.753 5.980 6.575 813,743 -0.09(-1.34%)
Mar 10, 2020 6.575 6.684 5.945 6.664 1,145,852 +0.37(+5.83%)
Mar 09, 2020 6.793 6.853 5.881 6.297 712,824 -1.12(-15.11%)
Mar 06, 2020 7.606 7.983 7.314 7.418 493,904 -0.58(-7.20%)
Mar 05, 2020 8.082 8.172 7.507 7.993 920,108 -0.37(-4.39%)
Mar 04, 2020 8.429 8.469 8.053 8.360 567,753 +0.06(+0.72%)
Mar 03, 2020 9.014 9.193 8.211 8.300 1,436,979 -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.