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

Brightsphere Investment Group Plc (NY: BSIG )

22.94 +0.40 (+1.77%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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 7.695 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%)
Mar 02, 2020 9.302 9.302 8.871 9.084 943,345 -0.19(-2.03%)
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%)
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.