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 (%)
Sep 30, 2019 9.706 9.726 9.556 9.638 497,046 -0.09(-0.90%)
Sep 27, 2019 9.697 9.872 9.629 9.726 506,381 +0.02(+0.20%)
Sep 26, 2019 9.774 9.838 9.687 9.706 383,050 -0.18(-1.77%)
Sep 25, 2019 9.940 10.15 9.813 9.881 490,618 -0.12(-1.17%)
Sep 24, 2019 10.11 10.19 9.964 9.998 1,166,468 -0.08(-0.77%)
Sep 23, 2019 9.862 10.11 9.736 10.08 1,091,063 +0.12(+1.17%)
Sep 20, 2019 10.26 10.48 9.959 9.959 4,904,037 -0.31(-3.03%)
Sep 19, 2019 10.21 10.53 10.20 10.27 1,346,463 +0.02(+0.19%)
Sep 18, 2019 10.18 10.39 10.12 10.25 961,717 -0.01(-0.09%)
Sep 17, 2019 10.13 10.26 9.998 10.26 678,612 +0.01(+0.09%)
Sep 16, 2019 10.37 10.47 10.18 10.25 786,004 +0.01(+0.10%)
Sep 13, 2019 10.18 10.45 10.11 10.24 588,328 +0.16(+1.54%)
Sep 12, 2019 9.774 10.14 9.716 10.09 709,849 +0.23(+2.37%)
Sep 11, 2019 10.02 10.04 9.631 9.852 832,368 -0.11(-1.06%)
Sep 10, 2019 9.804 10.13 9.698 9.958 642,477 +0.18(+1.87%)
Sep 09, 2019 9.130 10.09 9.077 9.775 1,092,184 +0.77(+8.56%)
Sep 06, 2019 9.149 9.255 8.986 9.005 4,214,190 -0.12(-1.27%)
Sep 05, 2019 8.889 9.294 8.831 9.120 490,554 +0.39(+4.53%)
Sep 04, 2019 8.831 8.918 8.716 8.726 434,252 +0.00(+0.00%)
Sep 03, 2019 8.697 8.827 8.533 8.726 673,061 -0.03(-0.33%)
Aug 30, 2019 8.793 8.884 8.668 8.754 633,592 +0.03(+0.33%)
Aug 29, 2019 8.639 8.812 8.610 8.726 592,604 +0.20(+2.37%)
Aug 28, 2019 8.417 8.711 8.302 8.523 394,723 +0.09(+1.03%)
Aug 27, 2019 8.706 8.754 8.360 8.437 484,339 -0.18(-2.12%)
Aug 26, 2019 8.658 8.803 8.581 8.620 451,453 +0.04(+0.45%)
Aug 23, 2019 8.812 9.014 8.533 8.581 329,360 -0.37(-4.09%)
Aug 22, 2019 8.986 9.120 8.928 8.947 421,128 +0.00(+0.00%)
Aug 21, 2019 8.456 9.024 8.446 8.947 433,034 +0.56(+6.66%)
Aug 20, 2019 8.321 8.456 8.254 8.388 403,867 -0.01(-0.11%)
Aug 19, 2019 8.388 8.514 8.311 8.398 508,669 +0.13(+1.51%)
Aug 16, 2019 8.138 8.369 8.138 8.273 571,084 +0.15(+1.90%)
Aug 15, 2019 8.234 8.273 8.090 8.119 312,809 -0.10(-1.17%)
Aug 14, 2019 8.379 8.412 8.205 8.215 602,904 -0.38(-4.37%)
Aug 13, 2019 8.427 8.745 8.417 8.591 466,018 +0.09(+1.02%)
Aug 12, 2019 8.398 8.533 8.350 8.504 355,576 +0.01(+0.11%)
Aug 09, 2019 8.745 8.754 8.485 8.494 536,612 -0.17(-2.00%)
Aug 08, 2019 8.648 8.870 8.610 8.668 323,249 +0.09(+1.01%)
Aug 07, 2019 8.735 8.735 8.437 8.581 524,094 -0.28(-3.15%)
Aug 06, 2019 9.034 9.140 8.711 8.860 663,489 -0.18(-2.02%)
Aug 05, 2019 9.178 9.361 8.870 9.043 539,425 -0.34(-3.59%)
Aug 02, 2019 9.448 9.554 9.159 9.380 613,864 -0.24(-2.50%)
Aug 01, 2019 10.25 10.41 9.573 9.621 975,521 -0.68(-6.64%)
Jul 31, 2019 10.52 10.59 10.28 10.30 373,728 -0.21(-2.01%)
Jul 30, 2019 10.38 10.53 10.34 10.52 193,424 +0.02(+0.18%)
Jul 29, 2019 10.69 10.75 10.46 10.50 276,651 -0.24(-2.24%)
Jul 26, 2019 10.58 10.82 10.50 10.74 213,585 +0.15(+1.46%)
Jul 25, 2019 10.78 10.81 10.54 10.58 288,432 -0.20(-1.88%)
Jul 24, 2019 10.54 10.86 10.54 10.79 322,329 +0.15(+1.45%)
Jul 23, 2019 10.52 10.72 10.47 10.63 296,539 +0.13(+1.19%)
Jul 22, 2019 10.65 10.77 10.33 10.51 318,994 -0.21(-1.98%)
Jul 19, 2019 10.83 11.01 10.72 10.72 348,880 -0.08(-0.71%)
Jul 18, 2019 10.61 10.90 10.61 10.80 349,648 +0.12(+1.08%)
Jul 17, 2019 11.37 11.37 10.51 10.68 639,545 -0.73(-6.41%)
Jul 16, 2019 11.22 11.45 11.04 11.41 415,986 +0.27(+2.42%)
Jul 15, 2019 11.09 11.17 10.92 11.14 365,609 +0.03(+0.26%)
Jul 12, 2019 11.03 11.16 11.00 11.11 282,427 +0.05(+0.43%)
Jul 11, 2019 11.19 11.19 10.98 11.07 357,561 -0.13(-1.12%)
Jul 10, 2019 11.47 11.54 11.16 11.19 403,379 -0.32(-2.76%)
Jul 09, 2019 11.42 11.53 11.23 11.51 519,777 +0.02(+0.17%)
Jul 08, 2019 11.44 11.61 11.38 11.49 589,532 -0.03(-0.25%)
Jul 05, 2019 11.40 11.53 11.33 11.52 288,657 +0.12(+1.01%)
Jul 03, 2019 11.27 11.42 11.15 11.40 174,751 +0.15(+1.37%)
Jul 02, 2019 11.22 11.29 11.12 11.25 278,419 -0.01(-0.09%)
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.