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 (%)
Jul 31, 2020 13.59 13.59 12.27 13.34 1,368,480 -0.32(-2.33%)
Jul 30, 2020 13.41 13.68 13.12 13.66 693,768 -0.28(-1.99%)
Jul 29, 2020 14.35 14.50 13.59 13.94 776,426 +0.18(+1.30%)
Jul 28, 2020 13.97 14.36 13.43 13.76 1,179,610 -0.06(-0.43%)
Jul 27, 2020 12.46 13.89 12.45 13.82 3,022,321 +1.93(+16.19%)
Jul 24, 2020 12.25 12.27 11.88 11.89 425,603 -0.36(-2.92%)
Jul 23, 2020 12.40 12.55 12.15 12.25 532,469 -0.27(-2.14%)
Jul 22, 2020 12.63 12.85 12.42 12.52 748,820 -0.09(-0.71%)
Jul 21, 2020 12.57 12.73 12.39 12.61 728,505 +0.18(+1.44%)
Jul 20, 2020 12.24 12.50 12.15 12.43 444,983 +0.17(+1.38%)
Jul 17, 2020 12.29 12.38 12.10 12.26 447,765 +0.03(+0.24%)
Jul 16, 2020 12.29 12.40 12.14 12.23 588,076 -0.15(-1.20%)
Jul 15, 2020 12.31 12.57 12.09 12.38 721,471 +0.36(+2.97%)
Jul 14, 2020 12.16 12.30 11.84 12.02 785,474 -0.01(-0.08%)
Jul 13, 2020 12.78 12.78 11.94 12.03 814,002 -0.62(-4.87%)
Jul 10, 2020 12.28 12.71 12.14 12.65 604,609 +0.46(+3.75%)
Jul 09, 2020 12.58 12.60 12.14 12.19 998,366 -0.33(-2.62%)
Jul 08, 2020 12.60 12.65 12.24 12.52 759,862 -0.13(-1.02%)
Jul 07, 2020 12.59 12.68 12.20 12.65 1,649,642 -0.07(-0.55%)
Jul 06, 2020 12.94 12.94 12.57 12.72 798,931 +0.06(+0.47%)
Jul 02, 2020 12.64 12.94 12.37 12.66 1,576,094 +0.44(+3.57%)
Jul 01, 2020 12.42 12.51 11.96 12.22 1,310,427 -0.15(-1.20%)
Jun 30, 2020 12.51 12.53 12.22 12.37 1,376,571 -0.14(-1.11%)
Jun 29, 2020 12.02 12.91 11.71 12.51 2,136,322 +0.71(+6.06%)
Jun 26, 2020 9.858 12.85 9.580 11.79 8,528,397 +1.80(+17.97%)
Jun 25, 2020 9.659 9.997 9.530 9.997 905,361 +0.28(+2.86%)
Jun 24, 2020 9.987 10.08 9.649 9.719 2,064,571 -0.48(-4.67%)
Jun 23, 2020 10.42 10.49 10.11 10.20 1,094,506 -0.02(-0.19%)
Jun 22, 2020 9.937 10.21 9.788 10.21 1,075,870 +0.22(+2.19%)
Jun 19, 2020 10.17 10.44 9.927 9.997 12,185,771 -0.32(-3.08%)
Jun 18, 2020 10.28 10.55 10.21 10.31 1,195,128 -0.07(-0.67%)
Jun 17, 2020 10.96 10.97 10.33 10.38 1,110,245 -0.43(-3.95%)
Jun 16, 2020 10.85 10.97 10.45 10.81 2,035,290 +0.29(+2.74%)
Jun 15, 2020 9.907 10.69 9.679 10.52 4,124,147 +1.47(+16.23%)
Jun 12, 2020 9.490 9.490 8.815 9.053 503,774 +0.00(+0.00%)
Jun 11, 2020 9.173 9.609 9.034 9.053 524,194 -0.63(-6.46%)
Jun 10, 2020 9.649 9.976 9.570 9.679 387,039 +0.06(+0.62%)
Jun 09, 2020 9.520 9.679 9.401 9.619 368,422 -0.19(-1.92%)
Jun 08, 2020 9.838 9.948 9.609 9.808 391,617 +0.15(+1.54%)
Jun 05, 2020 9.679 9.818 9.431 9.659 438,645 +0.43(+4.62%)
Jun 04, 2020 9.124 9.342 9.054 9.233 264,464 -0.04(-0.43%)
Jun 03, 2020 8.866 9.362 8.866 9.272 254,714 +0.66(+7.72%)
Jun 02, 2020 8.608 8.727 8.519 8.608 231,243 +0.13(+1.52%)
Jun 01, 2020 8.360 8.548 8.181 8.479 701,033 +0.20(+2.40%)
May 29, 2020 8.271 8.410 8.162 8.281 384,495 -0.15(-1.76%)
May 28, 2020 8.866 8.866 8.410 8.429 409,239 -0.31(-3.52%)
May 27, 2020 8.876 8.975 8.628 8.737 674,535 +0.03(+0.34%)
May 26, 2020 8.638 8.890 8.494 8.707 529,192 +0.44(+5.28%)
May 22, 2020 8.360 8.360 8.107 8.271 172,634 -0.02(-0.24%)
May 21, 2020 8.251 8.434 8.241 8.291 172,239 -0.04(-0.48%)
May 20, 2020 8.390 8.479 8.241 8.330 264,061 +0.16(+1.94%)
May 19, 2020 8.360 8.479 8.162 8.172 752,429 -0.22(-2.60%)
May 18, 2020 8.132 8.429 8.117 8.390 327,887 +0.65(+8.46%)
May 15, 2020 7.686 7.844 7.586 7.735 388,327 -0.01(-0.13%)
May 14, 2020 7.418 7.755 7.408 7.745 403,583 +0.26(+3.44%)
May 13, 2020 7.497 7.700 7.329 7.487 739,683 -0.09(-1.18%)
May 12, 2020 8.390 8.400 7.537 7.577 544,160 -0.39(-4.86%)
May 11, 2020 8.291 8.291 7.938 7.963 394,723 -0.38(-4.52%)
May 08, 2020 8.459 8.499 7.879 8.340 937,288 +0.23(+2.81%)
May 07, 2020 7.686 8.429 7.557 8.112 779,238 +0.94(+13.14%)
May 06, 2020 7.210 7.309 7.031 7.170 531,146 -0.01(-0.14%)
May 05, 2020 7.686 7.834 7.170 7.180 484,849 -0.29(-3.85%)
May 04, 2020 7.229 7.542 7.140 7.467 523,207 +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.