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

Brightsphere Investment Group Plc (NY: BSIG )

22.17 -0.35 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 22.64 23.01 22.31 22.39 734,768 -0.67(-2.89%)
Apr 29, 2021 22.90 23.21 22.52 23.05 557,035 +0.01(+0.04%)
Apr 28, 2021 23.32 23.32 22.94 23.04 370,530 -0.25(-1.07%)
Apr 27, 2021 23.30 23.51 23.16 23.29 429,407 +0.04(+0.17%)
Apr 26, 2021 23.19 23.34 22.96 23.25 617,136 +0.04(+0.17%)
Apr 23, 2021 23.04 23.42 22.89 23.21 483,477 +0.37(+1.61%)
Apr 22, 2021 22.95 23.10 22.67 22.84 574,770 -0.15(-0.65%)
Apr 21, 2021 22.54 23.19 22.54 22.99 420,364 +0.32(+1.40%)
Apr 20, 2021 23.04 23.04 22.47 22.67 540,160 -0.47(-2.02%)
Apr 19, 2021 23.01 23.22 22.72 23.14 480,776 +0.13(+0.56%)
Apr 16, 2021 23.88 23.88 22.91 23.01 653,418 -0.70(-2.94%)
Apr 15, 2021 23.54 23.86 23.35 23.71 437,034 +0.41(+1.75%)
Apr 14, 2021 23.12 23.77 23.12 23.30 559,725 +0.23(+0.99%)
Apr 13, 2021 23.30 23.38 22.66 23.07 1,008,711 -0.18(-0.77%)
Apr 12, 2021 22.71 23.41 22.50 23.25 728,866 +0.45(+1.96%)
Apr 09, 2021 22.86 23.27 22.11 22.80 1,202,559 +0.38(+1.69%)
Apr 08, 2021 21.40 22.62 21.15 22.43 2,039,972 +2.17(+10.70%)
Apr 07, 2021 20.34 20.53 20.22 20.26 501,722 -0.07(-0.34%)
Apr 06, 2021 20.72 20.81 20.29 20.33 587,893 -0.42(-2.01%)
Apr 05, 2021 20.95 21.16 20.57 20.74 464,555 +0.07(+0.34%)
Apr 01, 2021 20.43 20.80 19.96 20.67 531,342 +0.41(+2.01%)
Mar 31, 2021 20.86 20.88 19.51 20.27 1,121,605 +1.21(+6.37%)
Mar 30, 2021 18.84 19.24 18.83 19.05 330,651 +0.20(+1.05%)
Mar 29, 2021 19.14 19.79 18.84 18.86 319,801 -0.63(-3.22%)
Mar 26, 2021 19.54 19.61 19.13 19.48 363,412 +0.25(+1.29%)
Mar 25, 2021 18.56 19.30 18.29 19.23 405,215 +0.57(+3.04%)
Mar 24, 2021 18.90 19.27 18.58 18.67 462,576 -0.10(-0.53%)
Mar 23, 2021 19.43 19.49 18.73 18.77 396,245 -0.92(-4.70%)
Mar 22, 2021 19.97 19.97 19.24 19.69 472,533 -0.05(-0.25%)
Mar 19, 2021 19.43 19.96 18.90 19.74 1,077,466 +0.41(+2.11%)
Mar 18, 2021 20.04 20.76 19.17 19.33 580,689 -0.63(-3.14%)
Mar 17, 2021 19.53 20.09 19.24 19.96 359,611 +0.35(+1.78%)
Mar 16, 2021 19.98 20.18 19.59 19.61 259,090 -0.37(-1.84%)
Mar 15, 2021 19.91 20.03 19.44 19.98 369,803 -0.08(-0.40%)
Mar 12, 2021 20.23 20.51 19.92 20.06 364,920 -0.21(-1.03%)
Mar 11, 2021 20.27 20.28 19.79 20.27 229,254 +0.14(+0.69%)
Mar 10, 2021 19.39 20.46 19.22 20.13 520,285 +0.81(+4.17%)
Mar 09, 2021 19.32 19.53 18.95 19.32 374,775 +0.24(+1.25%)
Mar 08, 2021 19.29 19.65 18.94 19.08 358,796 -0.09(-0.47%)
Mar 05, 2021 18.99 19.21 18.13 19.17 392,868 +0.64(+3.43%)
Mar 04, 2021 18.68 19.21 18.28 18.54 506,532 -0.25(-1.32%)
Mar 03, 2021 18.90 19.32 18.79 18.79 915,585 -0.11(-0.58%)
Mar 02, 2021 19.17 19.47 18.87 18.90 682,296 -0.19(-0.99%)
Mar 01, 2021 18.36 19.15 18.05 19.08 449,161 +1.09(+6.08%)
Feb 26, 2021 18.38 18.44 17.75 17.99 672,957 -0.38(-2.06%)
Feb 25, 2021 19.13 19.34 18.37 18.37 354,643 -0.81(-4.25%)
Feb 24, 2021 18.74 19.40 18.57 19.18 478,319 +0.43(+2.28%)
Feb 23, 2021 18.84 18.96 18.28 18.76 449,987 -0.17(-0.89%)
Feb 22, 2021 18.89 19.09 18.70 18.93 340,356 -0.14(-0.73%)
Feb 19, 2021 19.33 19.71 18.96 19.06 329,486 -0.18(-0.93%)
Feb 18, 2021 19.77 19.89 19.15 19.24 367,312 -0.81(-4.02%)
Feb 17, 2021 20.20 20.37 19.78 20.05 251,348 -0.30(-1.47%)
Feb 16, 2021 19.95 20.56 19.51 20.35 369,839 +0.63(+3.18%)
Feb 12, 2021 19.47 19.87 19.18 19.72 332,605 +0.04(+0.20%)
Feb 11, 2021 19.47 20.01 19.22 19.68 476,507 +0.45(+2.33%)
Feb 10, 2021 19.54 19.62 18.97 19.23 305,652 -0.21(-1.07%)
Feb 09, 2021 19.47 19.57 19.06 19.44 264,288 -0.14(-0.71%)
Feb 08, 2021 20.35 20.35 19.46 19.58 577,827 -0.66(-3.24%)
Feb 05, 2021 20.03 20.32 19.80 20.24 296,588 +0.16(+0.79%)
Feb 04, 2021 19.98 20.45 19.61 20.08 440,996 +0.15(+0.75%)
Feb 03, 2021 19.60 20.00 19.58 19.93 419,230 +0.17(+0.86%)
Feb 02, 2021 19.26 19.83 19.12 19.76 401,603 +0.79(+4.14%)
Feb 01, 2021 18.26 19.05 18.16 18.97 360,654 +0.76(+4.15%)
Jan 29, 2021 19.06 19.06 18.22 18.22 512,389 -0.86(-4.53%)
Jan 28, 2021 18.38 19.22 18.33 19.08 627,782 +0.69(+3.73%)
Jan 27, 2021 19.36 19.97 18.07 18.40 757,953 -1.96(-9.62%)
Jan 26, 2021 20.70 20.82 20.28 20.36 195,846 -0.18(-0.87%)
Jan 25, 2021 20.57 20.80 20.18 20.54 200,705 -0.14(-0.67%)
Jan 22, 2021 20.44 20.74 20.06 20.67 258,055 +0.06(+0.29%)
Jan 21, 2021 21.26 21.56 20.61 20.61 371,816 -0.65(-3.04%)
Jan 20, 2021 21.15 21.49 21.04 21.26 363,098 +0.15(+0.71%)
Jan 19, 2021 21.20 21.30 20.83 21.11 253,983 +0.12(+0.57%)
Jan 15, 2021 20.63 21.19 20.17 20.99 287,131 -0.10(-0.47%)
Jan 14, 2021 21.10 21.46 20.96 21.09 277,164 +0.14(+0.66%)
Jan 13, 2021 20.73 21.12 20.49 20.95 266,005 +0.08(+0.38%)
Jan 12, 2021 20.77 20.95 20.40 20.87 294,810 +0.31(+1.50%)
Jan 11, 2021 19.71 21.08 19.51 20.57 1,143,955 +0.75(+3.76%)
Jan 08, 2021 19.78 20.05 19.21 19.82 722,958 +0.30(+1.53%)
Jan 07, 2021 19.48 19.86 19.24 19.52 393,640 +0.12(+0.61%)
Jan 06, 2021 18.82 19.67 18.68 19.40 665,644 +0.87(+4.72%)
Jan 05, 2021 18.61 18.78 18.50 18.53 520,066 -0.16(-0.85%)
Jan 04, 2021 19.37 19.55 18.47 18.69 471,705 -0.48(-2.49%)
Dec 31, 2020 19.16 19.16 19.16 547,081 +0.13(+0.68%)
Dec 30, 2020 18.83 19.21 18.83 19.03 547,081 +0.17(+0.90%)
Dec 29, 2020 18.96 19.04 18.74 18.87 368,717 +0.00(+0.00%)
Dec 28, 2020 19.08 19.21 18.87 18.87 242,807 -0.02(-0.11%)
Dec 24, 2020 18.89 18.96 18.50 18.89 122,136 +0.18(+0.96%)
Dec 23, 2020 18.86 19.10 18.69 18.71 490,862 -0.07(-0.37%)
Dec 22, 2020 18.70 18.82 18.42 18.78 528,849 +0.14(+0.75%)
Dec 21, 2020 18.38 18.73 18.34 18.64 632,451 -0.06(-0.32%)
Dec 18, 2020 18.66 18.73 18.03 18.70 2,110,725 +0.07(+0.37%)
Dec 17, 2020 18.72 18.84 18.37 18.63 816,368 +0.07(+0.38%)
Dec 16, 2020 18.69 18.75 18.29 18.56 276,016 -0.01(-0.05%)
Dec 15, 2020 18.46 18.67 18.29 18.57 562,538 +0.21(+1.14%)
Dec 14, 2020 19.28 19.28 18.31 18.36 677,255 -0.78(-4.05%)
Dec 11, 2020 19.20 19.24 18.93 19.13 517,520 -0.24(-1.23%)
Dec 10, 2020 19.11 19.43 18.59 19.37 376,136 +0.05(+0.26%)
Dec 09, 2020 19.46 19.65 18.86 19.32 822,914 -0.07(-0.36%)
Dec 08, 2020 19.18 19.54 18.91 19.39 447,808 +0.17(+0.88%)
Dec 07, 2020 19.23 19.57 18.95 19.22 370,306 -0.05(-0.26%)
Dec 04, 2020 19.05 19.37 18.86 19.27 299,659 +0.21(+1.09%)
Dec 03, 2020 17.76 19.22 17.75 19.06 1,307,693 +1.34(+7.57%)
Dec 02, 2020 17.61 17.80 17.34 17.72 287,007 +0.10(+0.56%)
Dec 01, 2020 17.80 17.90 17.48 17.62 452,530 +0.04(+0.23%)
Nov 30, 2020 18.06 18.19 17.53 17.58 888,186 -0.55(-3.01%)
Nov 27, 2020 18.00 18.20 17.83 18.13 165,985 +0.16(+0.88%)
Nov 25, 2020 18.16 18.20 17.93 17.97 450,345 -0.39(-2.11%)
Nov 24, 2020 18.56 18.63 18.13 18.36 593,769 +0.12(+0.65%)
Nov 23, 2020 18.34 18.51 18.19 18.24 407,445 +0.14(+0.77%)
Nov 20, 2020 17.94 18.20 17.89 18.10 317,576 -0.02(-0.11%)
Nov 19, 2020 18.03 18.23 17.98 18.12 352,065 -0.02(-0.11%)
Nov 18, 2020 18.61 18.94 18.12 18.14 460,566 -0.42(-2.25%)
Nov 17, 2020 17.84 18.58 17.70 18.56 954,416 +0.53(+2.92%)
Nov 16, 2020 18.00 18.16 17.80 18.03 432,095 +0.48(+2.72%)
Nov 13, 2020 17.39 17.86 17.32 17.55 434,139 +0.41(+2.38%)
Nov 12, 2020 17.12 17.30 16.80 17.15 635,339 -0.11(-0.63%)
Nov 11, 2020 16.75 17.85 16.72 17.26 1,656,821 +1.13(+7.02%)
Nov 10, 2020 16.15 16.30 15.89 16.12 395,490 +0.17(+1.06%)
Nov 09, 2020 15.83 16.33 15.81 15.96 704,432 +1.16(+7.86%)
Nov 06, 2020 15.10 15.13 14.70 14.79 629,013 -0.28(-1.85%)
Nov 05, 2020 14.52 15.30 14.44 15.07 854,874 +0.69(+4.77%)
Nov 04, 2020 13.73 14.48 13.59 14.39 718,608 +0.37(+2.62%)
Nov 03, 2020 13.98 14.33 13.92 14.02 605,205 +0.30(+2.17%)
Nov 02, 2020 13.72 13.92 13.31 13.72 757,193 +0.01(+0.07%)
Oct 30, 2020 13.34 13.82 13.23 13.71 836,973 +0.25(+1.85%)
Oct 29, 2020 13.31 13.71 12.78 13.46 795,646 -0.05(-0.37%)
Oct 28, 2020 13.59 13.92 13.43 13.51 564,288 -0.46(-3.27%)
Oct 27, 2020 14.33 14.40 13.97 13.97 417,521 -0.43(-2.97%)
Oct 26, 2020 14.85 15.09 14.35 14.40 395,171 -0.70(-4.61%)
Oct 23, 2020 15.12 15.33 14.95 15.09 320,999 +0.05(+0.33%)
Oct 22, 2020 15.08 15.20 14.73 15.04 411,004 +0.02(+0.13%)
Oct 21, 2020 15.42 15.54 14.98 15.02 700,315 -0.27(-1.75%)
Oct 20, 2020 15.52 15.55 15.20 15.29 333,886 -0.10(-0.65%)
Oct 19, 2020 15.76 15.87 15.31 15.39 367,339 -0.31(-1.96%)
Oct 16, 2020 15.82 15.84 15.55 15.70 245,102 -0.02(-0.13%)
Oct 15, 2020 15.39 15.79 15.28 15.72 342,694 +0.05(+0.32%)
Oct 14, 2020 15.51 15.78 15.32 15.67 292,042 +0.20(+1.28%)
Oct 13, 2020 14.99 15.66 14.99 15.47 532,739 +0.31(+2.03%)
Oct 12, 2020 15.00 15.18 14.78 15.16 563,815 +0.36(+2.42%)
Oct 09, 2020 14.65 15.04 14.37 14.80 606,969 +0.25(+1.71%)
Oct 08, 2020 14.10 14.82 14.10 14.55 735,185 +0.61(+4.34%)
Oct 07, 2020 13.72 14.10 13.70 13.95 698,909 +0.42(+3.08%)
Oct 06, 2020 13.56 14.01 13.46 13.53 525,357 +0.04(+0.29%)
Oct 05, 2020 13.24 13.54 13.13 13.49 410,883 +0.34(+2.57%)
Oct 02, 2020 12.50 13.24 12.50 13.15 527,550 +0.44(+3.44%)
Oct 01, 2020 12.83 13.03 12.61 12.72 375,883 -0.10(-0.77%)
Sep 30, 2020 12.76 13.01 12.76 12.82 495,299 +0.01(+0.08%)
Sep 29, 2020 12.91 13.08 12.63 12.81 377,946 -0.12(-0.92%)
Sep 28, 2020 12.90 13.29 12.89 12.92 615,315 +0.25(+1.96%)
Sep 25, 2020 12.31 12.73 12.29 12.68 299,357 +0.26(+2.08%)
Sep 24, 2020 12.52 12.70 12.27 12.42 400,860 -0.05(-0.40%)
Sep 23, 2020 12.90 13.06 12.47 12.47 408,816 -0.48(-3.68%)
Sep 22, 2020 12.98 13.11 12.64 12.94 376,437 +0.12(+0.93%)
Sep 21, 2020 13.00 13.20 12.55 12.83 489,176 -0.48(-3.58%)
Sep 18, 2020 13.33 13.38 13.12 13.30 1,417,872 +0.10(+0.75%)
Sep 17, 2020 13.26 13.28 13.00 13.20 618,780 -0.18(-1.34%)
Sep 16, 2020 13.23 13.59 13.08 13.38 685,168 +0.27(+2.05%)
Sep 15, 2020 13.39 13.39 13.05 13.11 550,442 -0.11(-0.83%)
Sep 14, 2020 13.11 13.30 13.06 13.22 395,723 +0.19(+1.45%)
Sep 11, 2020 12.86 13.11 12.84 13.03 453,767 +0.20(+1.55%)
Sep 10, 2020 13.13 13.21 12.80 12.84 555,369 -0.17(-1.30%)
Sep 09, 2020 12.96 13.07 12.83 13.00 272,546 +0.22(+1.71%)
Sep 08, 2020 13.22 13.22 12.74 12.79 761,460 -0.65(-4.80%)
Sep 04, 2020 13.73 13.82 13.10 13.43 383,901 -0.14(-1.02%)
Sep 03, 2020 14.14 14.17 13.47 13.57 496,940 -0.52(-3.66%)
Sep 02, 2020 13.89 14.16 13.64 14.09 355,712 +0.25(+1.79%)
Sep 01, 2020 13.73 13.92 13.62 13.84 693,575 +0.08(+0.58%)
Aug 31, 2020 13.97 13.97 13.55 13.76 992,584 -0.19(-1.35%)
Aug 28, 2020 13.95 14.03 13.78 13.95 354,890 +0.03(+0.21%)
Aug 27, 2020 13.97 14.41 13.91 13.92 445,991 +0.01(+0.07%)
Aug 26, 2020 13.70 14.05 13.38 13.91 975,368 +0.29(+2.11%)
Aug 25, 2020 13.78 13.82 13.37 13.62 876,787 -0.05(-0.36%)
Aug 24, 2020 13.50 13.80 13.40 13.67 617,845 +0.39(+2.92%)
Aug 21, 2020 13.28 13.41 13.18 13.28 265,235 -0.01(-0.08%)
Aug 20, 2020 13.08 13.34 12.95 13.29 482,793 +0.04(+0.30%)
Aug 19, 2020 13.20 13.50 13.19 13.25 422,816 +0.07(+0.53%)
Aug 18, 2020 13.40 13.49 13.15 13.18 472,597 -0.21(-1.56%)
Aug 17, 2020 13.34 13.49 13.23 13.39 391,142 +0.03(+0.22%)
Aug 14, 2020 13.54 13.56 13.23 13.36 456,330 -0.26(-1.90%)
Aug 13, 2020 13.76 13.90 13.56 13.62 487,387 -0.17(-1.22%)
Aug 12, 2020 13.68 13.88 13.56 13.79 709,860 +0.31(+2.28%)
Aug 11, 2020 13.67 13.81 13.42 13.48 503,261 +0.05(+0.37%)
Aug 10, 2020 13.42 13.68 13.36 13.43 565,426 -0.06(-0.44%)
Aug 07, 2020 13.68 13.89 13.30 13.49 728,214 -0.10(-0.73%)
Aug 06, 2020 13.65 13.68 13.23 13.59 588,033 -0.13(-0.94%)
Aug 05, 2020 13.19 13.84 13.17 13.72 951,681 +0.60(+4.54%)
Aug 04, 2020 12.99 13.16 12.88 13.12 550,372 +0.05(+0.38%)
Aug 03, 2020 13.34 13.36 12.99 13.07 654,989 -0.27(-2.01%)
Jul 31, 2020 13.59 13.59 12.27 13.34 1,368,487 -0.32(-2.33%)
Jul 30, 2020 13.41 13.68 13.12 13.66 693,772 -0.28(-1.99%)
Jul 29, 2020 14.35 14.50 13.59 13.94 776,430 +0.18(+1.30%)
Jul 28, 2020 13.97 14.36 13.43 13.76 1,179,617 -0.06(-0.43%)
Jul 27, 2020 12.46 13.89 12.45 13.82 3,022,337 +1.93(+16.19%)
Jul 24, 2020 12.25 12.27 11.88 11.89 425,606 -0.36(-2.92%)
Jul 23, 2020 12.40 12.55 12.15 12.25 532,472 -0.27(-2.14%)
Jul 22, 2020 12.63 12.85 12.42 12.52 748,824 -0.09(-0.71%)
Jul 21, 2020 12.57 12.73 12.39 12.61 728,508 +0.18(+1.44%)
Jul 20, 2020 12.24 12.50 12.15 12.43 444,985 +0.17(+1.38%)
Jul 17, 2020 12.29 12.38 12.10 12.26 447,767 +0.03(+0.24%)
Jul 16, 2020 12.29 12.40 12.14 12.23 588,079 -0.15(-1.20%)
Jul 15, 2020 12.31 12.57 12.09 12.38 721,475 +0.36(+2.97%)
Jul 14, 2020 12.16 12.30 11.84 12.02 785,478 -0.01(-0.08%)
Jul 13, 2020 12.78 12.78 11.94 12.03 814,006 -0.62(-4.87%)
Jul 10, 2020 12.28 12.71 12.14 12.65 604,612 +0.46(+3.75%)
Jul 09, 2020 12.58 12.60 12.14 12.19 998,371 -0.33(-2.62%)
Jul 08, 2020 12.60 12.65 12.24 12.52 759,866 -0.13(-1.02%)
Jul 07, 2020 12.59 12.68 12.20 12.65 1,649,651 -0.07(-0.55%)
Jul 06, 2020 12.94 12.94 12.57 12.72 798,935 +0.06(+0.47%)
Jul 02, 2020 12.64 12.94 12.37 12.66 1,576,102 +0.44(+3.57%)
Jul 01, 2020 12.42 12.51 11.96 12.22 1,310,434 -0.15(-1.20%)
Jun 30, 2020 12.51 12.53 12.22 12.37 1,376,578 -0.14(-1.11%)
Jun 29, 2020 12.02 12.91 11.71 12.51 2,136,333 +0.71(+6.06%)
Jun 26, 2020 9.858 12.85 9.580 11.79 8,528,443 +1.80(+17.97%)
Jun 25, 2020 9.659 9.997 9.530 9.997 905,366 +0.28(+2.86%)
Jun 24, 2020 9.987 10.08 9.649 9.719 2,064,582 -0.48(-4.67%)
Jun 23, 2020 10.42 10.49 10.11 10.20 1,094,512 -0.02(-0.19%)
Jun 22, 2020 9.937 10.21 9.788 10.21 1,075,876 +0.22(+2.18%)
Jun 19, 2020 10.17 10.44 9.927 9.997 12,185,835 -0.32(-3.08%)
Jun 18, 2020 10.28 10.55 10.21 10.31 1,195,134 -0.07(-0.67%)
Jun 17, 2020 10.96 10.97 10.33 10.38 1,110,250 -0.43(-3.95%)
Jun 16, 2020 10.85 10.97 10.45 10.81 2,035,301 +0.29(+2.74%)
Jun 15, 2020 9.907 10.69 9.679 10.52 4,124,169 +1.47(+16.23%)
Jun 12, 2020 9.490 9.490 8.815 9.053 503,776 +0.00(+0.00%)
Jun 11, 2020 9.173 9.609 9.034 9.053 524,197 -0.63(-6.46%)
Jun 10, 2020 9.649 9.976 9.570 9.679 387,041 +0.06(+0.62%)
Jun 09, 2020 9.520 9.679 9.401 9.619 368,424 -0.19(-1.92%)
Jun 08, 2020 9.838 9.948 9.609 9.808 391,619 +0.15(+1.54%)
Jun 05, 2020 9.679 9.818 9.431 9.659 438,647 +0.43(+4.62%)
Jun 04, 2020 9.123 9.342 9.054 9.233 264,466 -0.04(-0.43%)
Jun 03, 2020 8.866 9.361 8.866 9.272 254,716 +0.66(+7.72%)
Jun 02, 2020 8.608 8.727 8.519 8.608 231,244 +0.13(+1.52%)
Jun 01, 2020 8.360 8.548 8.181 8.479 701,037 +0.20(+2.40%)
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%)
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.