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 (%)
Apr 30, 2020 7.606 7.696 7.339 7.348 815,372 -0.47(-5.96%)
Apr 29, 2020 7.616 8.062 7.507 7.815 876,737 +0.43(+5.77%)
Apr 28, 2020 7.299 7.567 7.170 7.388 661,201 +0.30(+4.20%)
Apr 27, 2020 6.892 7.249 6.694 7.091 791,420 +0.25(+3.62%)
Apr 24, 2020 6.426 6.892 6.337 6.843 944,851 +0.45(+6.98%)
Apr 23, 2020 6.129 6.505 6.049 6.396 650,664 +0.30(+4.88%)
Apr 22, 2020 5.514 6.158 5.385 6.099 700,853 +0.75(+14.10%)
Apr 21, 2020 4.939 5.464 4.889 5.345 638,183 +0.16(+3.06%)
Apr 20, 2020 5.246 5.345 5.008 5.187 524,372 -0.19(-3.51%)
Apr 17, 2020 5.355 5.722 5.137 5.375 736,520 +0.17(+3.24%)
Apr 16, 2020 5.415 5.707 5.152 5.206 435,250 -0.23(-4.20%)
Apr 15, 2020 5.791 5.821 5.415 5.434 391,692 -0.63(-10.46%)
Apr 14, 2020 6.406 6.466 6.029 6.069 477,590 -0.22(-3.47%)
Apr 13, 2020 6.129 6.496 5.871 6.287 352,269 +0.15(+2.42%)
Apr 09, 2020 6.010 6.674 5.975 6.139 576,793 +0.38(+6.54%)
Apr 08, 2020 5.881 6.139 5.494 5.762 788,539 -0.54(-8.50%)
Apr 07, 2020 6.664 6.882 6.258 6.297 543,670 -0.14(-2.16%)
Apr 06, 2020 5.365 6.570 5.365 6.436 636,955 +0.50(+8.35%)
Apr 03, 2020 5.980 6.129 5.732 5.940 433,704 -0.18(-2.92%)
Apr 02, 2020 5.782 6.337 5.782 6.119 446,035 +0.18(+3.01%)
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.