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 (%)
Aug 31, 2015 14.12 14.38 14.10 14.36 287,388 +0.14(+0.98%)
Aug 28, 2015 14.28 14.30 13.95 14.22 217,541 -0.18(-1.27%)
Aug 27, 2015 14.36 14.45 13.99 14.40 187,516 +0.30(+2.16%)
Aug 26, 2015 13.46 14.14 13.33 14.10 380,442 +0.82(+6.15%)
Aug 25, 2015 13.94 14.73 13.18 13.28 302,588 -0.16(-1.16%)
Aug 24, 2015 13.77 14.17 13.19 13.43 384,873 -1.36(-9.22%)
Aug 21, 2015 14.65 15.00 14.51 14.80 421,809 -0.12(-0.82%)
Aug 20, 2015 14.98 15.20 14.89 14.92 145,161 -0.26(-1.72%)
Aug 19, 2015 15.22 15.33 14.98 15.18 179,039 -0.15(-0.96%)
Aug 18, 2015 15.27 15.40 15.14 15.33 131,182 -0.01(-0.06%)
Aug 17, 2015 15.29 15.54 15.13 15.34 201,398 +0.03(+0.23%)
Aug 14, 2015 14.90 15.30 14.90 15.30 97,819 +0.38(+2.56%)
Aug 13, 2015 15.07 15.16 14.82 14.92 57,807 -0.18(-1.21%)
Aug 12, 2015 15.41 15.41 14.87 15.10 241,895 -0.38(-2.47%)
Aug 11, 2015 15.58 15.71 15.31 15.49 186,534 -0.26(-1.66%)
Aug 10, 2015 15.41 15.83 15.37 15.75 271,738 +0.41(+2.66%)
Aug 07, 2015 15.33 15.64 15.22 15.34 180,863 -0.14(-0.90%)
Aug 06, 2015 15.09 15.54 14.88 15.48 207,796 +0.65(+4.40%)
Aug 05, 2015 15.08 15.20 14.74 14.83 191,958 -0.18(-1.22%)
Aug 04, 2015 15.13 15.18 14.96 15.01 116,941 -0.11(-0.75%)
Aug 03, 2015 15.32 15.32 15.06 15.12 129,770 -0.23(-1.53%)
Jul 31, 2015 15.39 15.64 15.26 15.36 194,080 +0.01(+0.06%)
Jul 30, 2015 15.42 15.56 14.96 15.35 229,274 -0.13(-0.84%)
Jul 29, 2015 15.36 15.64 15.25 15.48 396,680 +0.09(+0.56%)
Jul 28, 2015 15.23 15.62 14.98 15.39 204,977 +0.23(+1.49%)
Jul 27, 2015 14.82 15.21 14.77 15.16 382,249 +0.17(+1.16%)
Jul 24, 2015 15.20 15.26 14.94 14.99 225,460 -0.25(-1.65%)
Jul 23, 2015 15.34 15.50 15.21 15.24 195,310 -0.12(-0.79%)
Jul 22, 2015 15.36 15.57 15.28 15.36 163,627 -0.06(-0.39%)
Jul 21, 2015 15.40 15.59 15.30 15.42 202,415 +0.03(+0.17%)
Jul 20, 2015 15.29 15.43 15.16 15.40 221,541 +0.09(+0.57%)
Jul 17, 2015 15.55 15.55 15.27 15.31 96,537 -0.23(-1.45%)
Jul 16, 2015 15.44 15.67 15.43 15.54 173,710 +0.16(+1.02%)
Jul 15, 2015 15.29 15.45 15.29 15.38 129,020 +0.04(+0.28%)
Jul 14, 2015 15.29 15.70 15.25 15.34 239,004 +0.00(+0.00%)
Jul 13, 2015 15.41 15.44 15.25 15.34 133,109 +0.04(+0.28%)
Jul 10, 2015 15.12 15.39 15.12 15.29 173,101 +0.20(+1.32%)
Jul 09, 2015 15.00 15.17 14.87 15.09 318,002 +0.31(+2.12%)
Jul 08, 2015 14.91 15.03 14.69 14.78 346,775 -0.30(-1.96%)
Jul 07, 2015 15.20 15.20 14.69 15.08 426,670 -0.09(-0.57%)
Jul 06, 2015 15.23 15.39 15.07 15.16 220,241 -0.21(-1.36%)
Jul 02, 2015 15.45 15.37 15.37 15.37 154,083 -0.09(-0.56%)
Jul 01, 2015 15.61 15.76 15.28 15.46 334,692 +0.00(+0.00%)
Jun 30, 2015 15.27 15.56 15.20 15.46 577,566 +0.28(+1.83%)
Jun 29, 2015 15.39 15.58 15.12 15.18 439,911 -0.37(-2.35%)
Jun 26, 2015 15.42 15.85 15.22 15.55 1,209,781 +0.13(+0.85%)
Jun 25, 2015 15.80 15.97 15.39 15.42 639,112 -0.30(-1.88%)
Jun 24, 2015 15.97 16.07 15.70 15.71 268,635 -0.34(-2.11%)
Jun 23, 2015 15.96 16.12 15.73 16.05 818,574 +0.03(+0.22%)
Jun 22, 2015 15.94 16.11 15.75 16.02 708,063 +0.08(+0.49%)
Jun 19, 2015 15.71 16.23 15.61 15.94 866,272 +0.36(+2.29%)
Jun 18, 2015 15.36 15.66 15.29 15.58 1,220,805 +0.25(+1.64%)
Jun 17, 2015 15.56 15.69 15.21 15.33 6,947,616 -0.23(-1.51%)
Jun 16, 2015 15.70 15.70 15.09 15.56 897,491 -0.08(-0.50%)
Jun 15, 2015 14.39 15.80 14.39 15.64 494,350 -0.44(-2.76%)
Jun 12, 2015 16.31 16.31 16.02 16.09 47,191 -0.23(-1.44%)
Jun 11, 2015 16.29 16.52 16.26 16.32 31,818 +0.03(+0.16%)
Jun 10, 2015 15.86 16.50 15.66 16.29 136,930 +0.43(+2.74%)
Jun 09, 2015 16.35 16.35 15.53 15.86 243,861 -0.64(-3.90%)
Jun 08, 2015 16.79 16.93 16.31 16.50 120,483 -0.31(-1.86%)
Jun 05, 2015 16.68 17.19 16.68 16.82 45,594 +0.12(+0.73%)
Jun 04, 2015 17.00 17.08 16.61 16.69 55,468 -0.31(-1.84%)
Jun 03, 2015 17.06 17.13 16.95 17.01 103,730 +0.04(+0.26%)
Jun 02, 2015 16.95 17.03 16.79 16.96 70,308 +0.23(+1.40%)
Jun 01, 2015 16.96 17.40 16.66 16.73 117,134 -0.19(-1.13%)
May 29, 2015 16.91 17.08 16.63 16.92 301,412 -0.02(-0.10%)
May 28, 2015 16.81 17.03 16.77 16.94 61,306 +0.03(+0.21%)
May 27, 2015 16.96 16.96 16.77 16.90 99,574 +0.03(+0.15%)
May 26, 2015 16.88 16.98 16.73 16.88 77,381 -0.10(-0.61%)
May 22, 2015 17.00 16.98 16.98 16.98 49,481 -0.10(-0.61%)
May 21, 2015 16.94 17.12 16.75 17.08 61,301 +0.03(+0.20%)
May 20, 2015 17.19 17.19 16.95 17.05 32,564 -0.10(-0.61%)
May 19, 2015 17.15 17.27 16.96 17.15 85,571 +0.00(+0.00%)
May 18, 2015 16.72 17.26 16.68 17.15 94,341 +0.44(+2.65%)
May 15, 2015 16.47 16.79 16.47 16.71 91,737 +0.24(+1.48%)
May 14, 2015 17.16 17.16 16.28 16.47 228,310 -0.63(-3.66%)
May 13, 2015 16.82 17.35 16.65 17.09 183,848 +0.27(+1.60%)
May 12, 2015 16.53 16.90 16.28 16.82 83,863 +0.22(+1.31%)
May 11, 2015 16.99 17.10 16.46 16.61 173,266 -0.42(-2.45%)
May 08, 2015 16.91 17.16 16.79 17.02 72,101 +0.16(+0.93%)
May 07, 2015 16.96 17.08 16.73 16.87 53,544 -0.13(-0.77%)
May 06, 2015 17.05 17.42 16.82 17.00 98,807 -0.05(-0.31%)
May 05, 2015 16.98 17.08 16.73 17.05 102,328 -0.01(-0.05%)
May 04, 2015 16.85 17.16 16.68 17.06 116,988 +0.17(+1.03%)
May 01, 2015 16.82 17.00 16.61 16.88 84,644 +0.06(+0.36%)
Apr 30, 2015 16.96 17.00 16.62 16.82 144,622 -0.23(-1.38%)
Apr 29, 2015 17.09 17.29 16.88 17.06 112,783 -0.04(-0.25%)
Apr 28, 2015 16.87 17.13 16.79 17.10 61,648 +0.21(+1.23%)
Apr 27, 2015 16.84 17.20 16.77 16.89 121,462 +0.05(+0.31%)
Apr 24, 2015 16.74 16.89 16.64 16.84 44,704 +0.01(+0.05%)
Apr 23, 2015 16.54 16.97 16.52 16.83 108,000 +0.25(+1.52%)
Apr 22, 2015 16.45 16.74 16.42 16.58 79,917 +0.12(+0.74%)
Apr 21, 2015 16.45 16.55 16.36 16.46 138,508 -0.03(-0.21%)
Apr 20, 2015 16.31 16.56 16.22 16.49 109,823 +0.27(+1.66%)
Apr 17, 2015 16.40 16.58 16.16 16.22 170,036 -0.28(-1.69%)
Apr 16, 2015 16.01 16.65 15.96 16.50 357,509 +0.43(+2.65%)
Apr 15, 2015 16.54 16.59 16.00 16.08 303,664 -0.37(-2.27%)
Apr 14, 2015 16.48 16.61 16.35 16.45 139,808 +0.02(+0.11%)
Apr 13, 2015 16.25 16.82 16.22 16.43 325,391 +0.25(+1.56%)
Apr 10, 2015 16.51 16.63 16.09 16.18 238,943 -0.23(-1.43%)
Apr 09, 2015 16.35 16.57 15.99 16.42 100,574 +0.02(+0.11%)
Apr 08, 2015 16.47 16.63 16.18 16.40 139,075 -0.12(-0.74%)
Apr 07, 2015 16.08 16.74 15.99 16.52 959,331 +0.40(+2.48%)
Apr 06, 2015 16.04 16.26 16.04 16.12 117,908 -0.04(-0.27%)
Apr 02, 2015 16.17 16.16 16.16 16.16 192,518 +0.02(+0.11%)
Apr 01, 2015 16.20 16.49 16.08 16.15 156,248 -0.05(-0.32%)
Mar 31, 2015 15.69 16.51 15.69 16.20 601,966 +0.51(+3.27%)
Mar 30, 2015 15.60 15.79 15.57 15.69 198,488 +0.15(+0.95%)
Mar 27, 2015 15.56 15.85 15.37 15.54 193,886 -0.07(-0.45%)
Mar 26, 2015 15.89 15.92 15.49 15.61 103,076 -0.26(-1.64%)
Mar 25, 2015 16.22 16.31 15.76 15.87 63,247 -0.39(-2.41%)
Mar 24, 2015 16.24 16.50 16.17 16.26 153,253 -0.03(-0.16%)
Mar 23, 2015 16.29 16.47 16.06 16.29 158,342 -0.03(-0.21%)
Mar 20, 2015 16.04 16.51 15.70 16.32 301,333 +0.41(+2.57%)
Mar 19, 2015 15.68 15.99 15.42 15.91 185,304 +0.27(+1.72%)
Mar 18, 2015 15.69 15.89 14.91 15.64 427,476 -0.01(-0.06%)
Mar 17, 2015 15.15 15.86 14.98 15.65 260,191 +0.52(+3.45%)
Mar 16, 2015 14.97 15.16 14.63 15.13 226,594 +0.27(+1.81%)
Mar 13, 2015 15.41 15.41 14.80 14.86 278,058 -0.54(-3.50%)
Mar 12, 2015 15.11 15.40 14.89 15.40 60,509 +0.39(+2.61%)
Mar 11, 2015 15.12 15.13 14.93 15.01 74,734 -0.12(-0.80%)
Mar 10, 2015 15.11 15.23 14.68 15.13 219,242 -0.06(-0.40%)
Mar 09, 2015 15.34 15.46 15.13 15.19 128,583 -0.07(-0.46%)
Mar 06, 2015 15.21 16.04 15.12 15.26 460,646 -0.08(-0.51%)
Mar 05, 2015 15.21 15.60 15.07 15.34 100,201 +0.10(+0.68%)
Mar 04, 2015 15.40 15.50 15.15 15.23 156,179 -0.25(-1.63%)
Mar 03, 2015 15.43 15.44 15.34 15.49 118,294 +0.05(+0.34%)
Mar 02, 2015 15.61 16.08 15.07 15.43 421,746 -0.17(-1.11%)
Feb 27, 2015 15.32 16.07 15.32 15.61 591,862 +0.65(+4.36%)
Feb 26, 2015 14.75 15.19 14.75 14.96 124,846 +0.17(+1.18%)
Feb 25, 2015 15.01 15.05 14.63 14.78 256,294 -0.18(-1.22%)
Feb 24, 2015 14.99 15.16 14.87 14.96 189,739 -0.10(-0.69%)
Feb 23, 2015 14.91 15.35 14.90 15.07 306,605 +0.12(+0.81%)
Feb 20, 2015 14.88 15.03 14.82 14.95 220,544 -0.01(-0.06%)
Feb 19, 2015 14.68 15.15 14.53 14.96 191,160 +0.29(+1.95%)
Feb 18, 2015 14.83 14.89 14.41 14.67 71,980 -0.13(-0.88%)
Feb 17, 2015 14.41 15.08 14.41 14.80 390,213 +0.44(+3.09%)
Feb 13, 2015 14.08 14.36 14.36 14.36 104,601 +0.25(+1.79%)
Feb 12, 2015 14.06 14.31 13.56 14.10 296,230 +0.14(+1.00%)
Feb 11, 2015 13.85 14.20 13.75 13.96 106,502 +0.06(+0.44%)
Feb 10, 2015 13.89 14.05 13.53 13.90 95,383 +0.13(+0.95%)
Feb 09, 2015 13.83 13.94 13.69 13.77 67,054 -0.13(-0.94%)
Feb 06, 2015 14.08 14.08 13.68 13.90 64,646 -0.17(-1.24%)
Feb 05, 2015 13.99 14.12 13.67 14.08 99,582 +0.07(+0.50%)
Feb 04, 2015 13.91 14.07 13.90 14.01 88,605 +0.09(+0.62%)
Feb 03, 2015 13.90 14.23 13.64 13.92 102,865 +0.03(+0.25%)
Feb 02, 2015 13.24 13.94 13.10 13.89 149,699 +0.71(+5.41%)
Jan 30, 2015 13.28 13.39 12.98 13.17 229,464 -0.25(-1.88%)
Jan 29, 2015 13.26 13.44 13.18 13.43 206,299 +0.23(+1.71%)
Jan 28, 2015 13.28 13.35 13.11 13.20 101,525 -0.09(-0.65%)
Jan 27, 2015 13.31 13.62 13.14 13.29 157,448 -0.15(-1.10%)
Jan 26, 2015 13.58 13.68 13.13 13.43 276,596 -0.17(-1.28%)
Jan 23, 2015 14.18 14.18 13.35 13.61 145,486 -0.53(-3.75%)
Jan 22, 2015 13.83 14.33 13.65 14.14 166,203 +0.43(+3.17%)
Jan 21, 2015 13.90 13.95 13.63 13.70 142,702 -0.24(-1.74%)
Jan 20, 2015 13.72 14.00 13.53 13.95 125,783 +0.24(+1.78%)
Jan 16, 2015 13.45 13.73 13.23 13.70 146,027 +0.18(+1.35%)
Jan 15, 2015 13.50 13.70 13.25 13.52 178,581 +0.01(+0.06%)
Jan 14, 2015 13.47 13.80 13.39 13.51 154,422 -0.08(-0.58%)
Jan 13, 2015 13.45 14.18 13.23 13.59 405,611 +0.21(+1.56%)
Jan 12, 2015 13.33 13.49 13.12 13.38 174,397 +0.00(+0.00%)
Jan 09, 2015 13.44 13.50 13.12 13.38 147,038 -0.10(-0.71%)
Jan 08, 2015 13.50 13.66 13.23 13.48 224,808 -0.03(-0.19%)
Jan 07, 2015 13.37 13.60 13.26 13.50 158,440 +0.06(+0.45%)
Jan 06, 2015 13.90 14.00 13.08 13.44 312,084 -0.37(-2.70%)
Jan 05, 2015 13.91 14.00 13.47 13.82 160,271 -0.19(-1.36%)
Jan 02, 2015 14.20 14.34 13.83 14.01 69,011 -0.10(-0.74%)
Dec 31, 2014 14.11 14.11 14.11 14.11 211,850 +0.02(+0.12%)
Dec 30, 2014 14.08 14.18 13.76 14.10 141,488 -0.03(-0.18%)
Dec 29, 2014 14.09 14.32 14.03 14.12 129,022 +0.00(+0.00%)
Dec 26, 2014 14.13 14.51 13.99 14.12 321,716 +0.08(+0.56%)
Dec 24, 2014 14.10 14.04 14.04 14.04 102,645 -0.06(-0.43%)
Dec 23, 2014 14.34 14.52 14.05 14.10 225,388 -0.18(-1.28%)
Dec 22, 2014 14.56 14.56 13.90 14.29 518,585 -0.21(-1.44%)
Dec 19, 2014 14.40 14.72 14.03 14.50 2,433,013 +0.24(+1.71%)
Dec 18, 2014 14.08 14.45 13.96 14.25 347,469 +0.27(+1.93%)
Dec 17, 2014 13.70 14.14 13.53 13.98 702,959 +0.28(+2.03%)
Dec 16, 2014 13.84 14.15 13.69 13.70 434,543 -0.18(-1.31%)
Dec 15, 2014 13.77 14.04 13.54 13.89 345,000 +0.10(+0.69%)
Dec 12, 2014 13.82 14.10 13.60 13.79 229,043 -0.13(-0.94%)
Dec 11, 2014 13.83 14.31 13.70 13.92 279,252 +0.05(+0.38%)
Dec 10, 2014 13.79 14.04 13.66 13.87 341,724 +0.02(+0.13%)
Dec 09, 2014 13.82 14.20 13.70 13.85 705,203 +0.02(+0.13%)
Dec 08, 2014 13.71 13.93 13.60 13.83 263,975 +0.11(+0.82%)
Dec 05, 2014 13.50 13.90 13.50 13.72 134,690 +0.25(+1.87%)
Dec 04, 2014 13.48 13.69 13.28 13.47 119,640 -0.07(-0.51%)
Dec 03, 2014 13.54 13.70 13.30 13.54 200,970 +0.03(+0.19%)
Dec 02, 2014 13.54 13.90 13.44 13.51 401,978 +0.03(+0.19%)
Dec 01, 2014 13.35 13.55 13.35 13.49 195,897 +0.02(+0.13%)
Nov 28, 2014 13.54 13.66 13.20 13.47 85,134 -0.17(-1.21%)
Nov 26, 2014 13.41 13.63 13.63 13.63 91,598 +0.17(+1.23%)
Nov 25, 2014 13.47 13.76 13.28 13.47 218,207 -0.07(-0.51%)
Nov 24, 2014 13.34 13.72 13.34 13.54 108,666 +0.10(+0.78%)
Nov 21, 2014 13.56 13.62 13.38 13.43 135,909 +0.10(+0.72%)
Nov 20, 2014 13.33 13.73 13.13 13.34 141,127 +0.19(+1.45%)
Nov 19, 2014 13.64 13.74 12.83 13.15 319,141 -0.46(-3.38%)
Nov 18, 2014 13.68 13.85 13.50 13.61 245,694 -0.08(-0.57%)
Nov 17, 2014 13.63 14.16 13.38 13.69 516,122 +0.16(+1.16%)
Nov 14, 2014 13.52 13.73 13.27 13.53 270,074 -0.02(-0.13%)
Nov 13, 2014 13.67 14.16 13.41 13.55 327,822 -0.08(-0.57%)
Nov 12, 2014 13.47 13.90 13.34 13.63 424,476 +0.27(+2.02%)
Nov 11, 2014 13.34 13.91 13.14 13.36 452,934 -0.07(-0.52%)
Nov 10, 2014 13.60 13.73 13.37 13.43 255,320 -0.19(-1.40%)
Nov 07, 2014 13.47 13.71 13.35 13.62 305,388 +0.23(+1.75%)
Nov 06, 2014 13.04 13.68 12.87 13.38 246,071 +0.24(+1.85%)
Nov 05, 2014 12.97 13.21 12.54 13.14 405,144 +0.37(+2.86%)
Nov 04, 2014 12.84 12.97 12.17 12.77 238,275 -0.03(-0.27%)
Nov 03, 2014 12.98 13.07 12.61 12.81 67,243 -0.20(-1.54%)
Oct 31, 2014 12.73 13.04 12.72 13.01 125,075 +0.30(+2.32%)
Oct 30, 2014 12.77 12.80 12.60 12.71 137,129 -0.13(-1.02%)
Oct 29, 2014 13.04 13.04 12.70 12.84 123,399 -0.19(-1.47%)
Oct 28, 2014 12.74 13.04 12.44 13.04 173,174 +0.21(+1.63%)
Oct 27, 2014 12.82 12.86 12.61 12.83 74,145 -0.12(-0.94%)
Oct 24, 2014 12.54 13.04 12.36 12.95 255,151 +0.35(+2.76%)
Oct 23, 2014 12.82 12.89 12.39 12.60 198,649 -0.17(-1.36%)
Oct 22, 2014 12.60 13.31 12.49 12.77 464,820 +0.02(+0.14%)
Oct 21, 2014 12.44 12.82 12.38 12.76 460,918 +0.34(+2.73%)
Oct 20, 2014 12.05 12.42 12.04 12.42 178,888 +0.29(+2.36%)
Oct 17, 2014 12.02 12.21 12.01 12.13 354,683 +0.04(+0.36%)
Oct 16, 2014 11.95 12.17 11.95 12.09 710,887 -0.08(-0.64%)
Oct 15, 2014 12.08 12.26 12.04 12.17 654,628 +0.00(+0.00%)
Oct 14, 2014 12.19 12.38 12.04 12.17 347,564 +0.00(+0.00%)
Oct 13, 2014 12.08 12.58 11.91 12.17 940,935 +0.11(+0.94%)
Oct 10, 2014 12.06 12.25 11.78 12.05 2,055,235 -0.07(-0.57%)
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.