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 (%)
Nov 29, 2019 9.181 9.405 9.152 9.366 673,561 +0.22(+2.45%)
Nov 27, 2019 9.259 9.347 9.094 9.142 433,378 -0.07(-0.74%)
Nov 26, 2019 9.395 9.473 9.181 9.210 438,305 -0.23(-2.47%)
Nov 25, 2019 9.405 9.473 9.327 9.444 306,492 +0.10(+1.04%)
Nov 22, 2019 9.220 9.371 9.215 9.347 281,515 +0.16(+1.69%)
Nov 21, 2019 9.249 9.269 9.084 9.191 441,873 -0.04(-0.42%)
Nov 20, 2019 9.259 9.327 9.094 9.230 858,941 -0.13(-1.35%)
Nov 19, 2019 9.366 9.444 9.181 9.356 340,711 +0.01(+0.10%)
Nov 18, 2019 9.220 9.434 9.172 9.347 610,052 +0.13(+1.37%)
Nov 15, 2019 9.259 9.288 9.133 9.220 872,000 +0.01(+0.11%)
Nov 14, 2019 9.113 9.288 9.106 9.210 552,069 +0.00(+0.00%)
Nov 13, 2019 9.561 9.609 9.191 9.210 462,504 -0.52(-5.30%)
Nov 12, 2019 9.697 9.765 9.682 9.726 285,964 +0.00(+0.00%)
Nov 11, 2019 9.882 9.882 9.677 9.726 252,611 -0.16(-1.57%)
Nov 08, 2019 9.784 9.911 9.755 9.882 359,657 +0.06(+0.59%)
Nov 07, 2019 9.882 10.03 9.784 9.823 357,963 +0.09(+0.90%)
Nov 06, 2019 9.697 9.882 9.609 9.736 587,887 -0.02(-0.20%)
Nov 05, 2019 10.11 10.14 9.366 9.755 931,427 -0.49(-4.75%)
Nov 04, 2019 9.882 10.25 9.882 10.24 901,546 +0.47(+4.78%)
Nov 01, 2019 9.609 9.891 9.609 9.775 671,916 +0.22(+2.34%)
Oct 31, 2019 9.697 9.697 9.415 9.551 664,948 -0.19(-2.00%)
Oct 30, 2019 9.502 9.843 9.454 9.745 622,559 +0.21(+2.24%)
Oct 29, 2019 9.454 9.570 9.376 9.531 485,104 +0.11(+1.14%)
Oct 28, 2019 9.249 9.463 9.249 9.424 458,249 +0.23(+2.54%)
Oct 25, 2019 9.065 9.279 9.065 9.191 510,491 +0.07(+0.75%)
Oct 24, 2019 9.191 9.269 9.089 9.123 671,439 -0.10(-1.05%)
Oct 23, 2019 9.162 9.327 9.133 9.220 266,141 -0.01(-0.11%)
Oct 22, 2019 9.424 9.454 9.210 9.230 265,185 -0.21(-2.27%)
Oct 21, 2019 9.444 9.570 9.359 9.444 565,161 +0.17(+1.78%)
Oct 18, 2019 9.152 9.327 9.152 9.279 423,507 +0.06(+0.63%)
Oct 17, 2019 9.288 9.337 9.201 9.220 186,214 +0.00(+0.00%)
Oct 16, 2019 9.172 9.288 9.162 9.220 494,131 +0.03(+0.32%)
Oct 15, 2019 9.074 9.366 9.016 9.191 898,458 +0.18(+1.94%)
Oct 14, 2019 9.026 9.133 8.967 9.016 527,547 -0.11(-1.17%)
Oct 11, 2019 9.240 9.356 9.113 9.123 691,040 +0.11(+1.19%)
Oct 10, 2019 8.880 9.094 8.841 9.016 1,233,583 +0.18(+2.09%)
Oct 09, 2019 8.909 8.977 8.807 8.831 753,325 +0.01(+0.11%)
Oct 08, 2019 9.016 9.055 8.802 8.821 724,088 -0.35(-3.82%)
Oct 07, 2019 9.133 9.279 9.026 9.172 566,673 -0.08(-0.84%)
Oct 04, 2019 9.016 9.259 8.996 9.249 522,829 +0.16(+1.71%)
Oct 03, 2019 9.045 9.230 8.919 9.094 1,109,542 +0.01(+0.11%)
Oct 02, 2019 9.094 9.191 8.987 9.084 741,997 -0.15(-1.58%)
Oct 01, 2019 9.726 9.843 9.089 9.230 721,528 -0.41(-4.24%)
Sep 30, 2019 9.706 9.726 9.556 9.638 497,044 -0.09(-0.90%)
Sep 27, 2019 9.697 9.872 9.629 9.726 506,379 +0.02(+0.20%)
Sep 26, 2019 9.775 9.838 9.687 9.706 383,048 -0.18(-1.77%)
Sep 25, 2019 9.940 10.15 9.813 9.882 490,615 -0.12(-1.17%)
Sep 24, 2019 10.12 10.19 9.964 9.998 1,166,461 -0.08(-0.77%)
Sep 23, 2019 9.862 10.12 9.736 10.08 1,091,058 +0.12(+1.17%)
Sep 20, 2019 10.26 10.48 9.959 9.959 4,904,011 -0.31(-3.03%)
Sep 19, 2019 10.21 10.53 10.20 10.27 1,346,456 +0.02(+0.19%)
Sep 18, 2019 10.18 10.39 10.12 10.25 961,711 -0.01(-0.09%)
Sep 17, 2019 10.13 10.26 9.998 10.26 678,608 +0.01(+0.09%)
Sep 16, 2019 10.37 10.47 10.18 10.25 786,000 +0.01(+0.09%)
Sep 13, 2019 10.18 10.45 10.12 10.24 588,325 +0.16(+1.54%)
Sep 12, 2019 9.775 10.14 9.716 10.09 709,845 +0.23(+2.37%)
Sep 11, 2019 10.02 10.04 9.631 9.852 832,364 -0.11(-1.06%)
Sep 10, 2019 9.804 10.13 9.698 9.958 642,474 +0.18(+1.87%)
Sep 09, 2019 9.130 10.09 9.077 9.775 1,092,178 +0.77(+8.56%)
Sep 06, 2019 9.149 9.255 8.986 9.005 4,214,168 -0.12(-1.27%)
Sep 05, 2019 8.889 9.294 8.831 9.120 490,552 +0.39(+4.53%)
Sep 04, 2019 8.831 8.918 8.716 8.726 434,250 +0.00(+0.00%)
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.