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

Brightsphere Investment Group Plc (NY: BSIG )

22.41 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.177 9.401 9.148 9.362 673,865 +0.22(+2.45%)
Nov 27, 2019 9.255 9.342 9.090 9.138 433,573 -0.07(-0.74%)
Nov 26, 2019 9.391 9.469 9.177 9.206 438,503 -0.23(-2.47%)
Nov 25, 2019 9.401 9.469 9.323 9.440 306,630 +0.10(+1.04%)
Nov 22, 2019 9.216 9.367 9.211 9.342 281,643 +0.16(+1.69%)
Nov 21, 2019 9.245 9.265 9.080 9.187 442,072 -0.04(-0.42%)
Nov 20, 2019 9.255 9.323 9.090 9.226 859,329 -0.13(-1.35%)
Nov 19, 2019 9.362 9.440 9.177 9.352 340,865 +0.01(+0.10%)
Nov 18, 2019 9.216 9.430 9.167 9.342 610,328 +0.13(+1.37%)
Nov 15, 2019 9.255 9.284 9.129 9.216 872,394 +0.01(+0.11%)
Nov 14, 2019 9.109 9.284 9.102 9.206 552,318 +0.00(+0.00%)
Nov 13, 2019 9.556 9.605 9.187 9.206 462,713 -0.52(-5.30%)
Nov 12, 2019 9.692 9.760 9.678 9.722 286,094 +0.00(+0.00%)
Nov 11, 2019 9.877 9.877 9.673 9.722 252,725 -0.16(-1.57%)
Nov 08, 2019 9.780 9.906 9.751 9.877 359,820 +0.06(+0.59%)
Nov 07, 2019 9.877 10.02 9.780 9.819 358,124 +0.09(+0.90%)
Nov 06, 2019 9.692 9.877 9.605 9.731 588,152 -0.02(-0.20%)
Nov 05, 2019 10.10 10.14 9.362 9.751 931,848 -0.49(-4.75%)
Nov 04, 2019 9.877 10.25 9.877 10.24 901,954 +0.47(+4.78%)
Nov 01, 2019 9.605 9.887 9.605 9.770 672,219 +0.22(+2.34%)
Oct 31, 2019 9.692 9.692 9.410 9.547 665,248 -0.19(-2.00%)
Oct 30, 2019 9.498 9.838 9.449 9.741 622,840 +0.21(+2.24%)
Oct 29, 2019 9.449 9.566 9.372 9.527 485,324 +0.11(+1.14%)
Oct 28, 2019 9.245 9.459 9.245 9.420 458,456 +0.23(+2.54%)
Oct 25, 2019 9.060 9.274 9.060 9.187 510,722 +0.07(+0.75%)
Oct 24, 2019 9.187 9.265 9.085 9.119 671,742 -0.10(-1.05%)
Oct 23, 2019 9.158 9.323 9.129 9.216 266,261 -0.01(-0.11%)
Oct 22, 2019 9.420 9.449 9.206 9.226 265,305 -0.21(-2.27%)
Oct 21, 2019 9.440 9.566 9.355 9.440 565,416 +0.17(+1.78%)
Oct 18, 2019 9.148 9.323 9.148 9.274 423,698 +0.06(+0.63%)
Oct 17, 2019 9.284 9.333 9.197 9.216 186,298 +0.00(+0.00%)
Oct 16, 2019 9.167 9.284 9.158 9.216 494,354 +0.03(+0.32%)
Oct 15, 2019 9.070 9.362 9.012 9.187 898,864 +0.17(+1.94%)
Oct 14, 2019 9.022 9.129 8.963 9.012 527,785 -0.11(-1.17%)
Oct 11, 2019 9.235 9.352 9.109 9.119 691,352 +0.11(+1.19%)
Oct 10, 2019 8.876 9.090 8.837 9.012 1,234,140 +0.18(+2.09%)
Oct 09, 2019 8.905 8.973 8.803 8.827 753,665 +0.01(+0.11%)
Oct 08, 2019 9.012 9.051 8.798 8.817 724,415 -0.35(-3.82%)
Oct 07, 2019 9.129 9.274 9.022 9.167 566,929 -0.08(-0.84%)
Oct 04, 2019 9.012 9.255 8.992 9.245 523,066 +0.16(+1.71%)
Oct 03, 2019 9.041 9.226 8.915 9.090 1,110,044 +0.01(+0.11%)
Oct 02, 2019 9.090 9.187 8.983 9.080 742,333 -0.15(-1.58%)
Oct 01, 2019 9.722 9.838 9.085 9.226 721,854 -0.41(-4.24%)
Sep 30, 2019 9.702 9.722 9.551 9.634 497,268 -0.09(-0.90%)
Sep 27, 2019 9.692 9.867 9.624 9.722 506,607 +0.02(+0.20%)
Sep 26, 2019 9.770 9.833 9.683 9.702 383,221 -0.17(-1.77%)
Sep 25, 2019 9.935 10.15 9.809 9.877 490,837 -0.12(-1.17%)
Sep 24, 2019 10.11 10.18 9.960 9.994 1,166,988 -0.08(-0.77%)
Sep 23, 2019 9.858 10.11 9.731 10.07 1,091,551 +0.12(+1.17%)
Sep 20, 2019 10.26 10.48 9.955 9.955 4,906,226 -0.31(-3.03%)
Sep 19, 2019 10.21 10.53 10.20 10.27 1,347,064 +0.02(+0.19%)
Sep 18, 2019 10.18 10.38 10.12 10.25 962,146 -0.01(-0.09%)
Sep 17, 2019 10.13 10.26 9.994 10.26 678,915 +0.01(+0.09%)
Sep 16, 2019 10.36 10.47 10.18 10.25 786,355 +0.01(+0.09%)
Sep 13, 2019 10.18 10.44 10.11 10.24 588,590 +0.16(+1.54%)
Sep 12, 2019 9.770 10.14 9.712 10.08 710,166 +0.23(+2.37%)
Sep 11, 2019 10.01 10.03 9.627 9.848 832,740 -0.11(-1.06%)
Sep 10, 2019 9.800 10.13 9.694 9.954 642,764 +0.18(+1.87%)
Sep 09, 2019 9.126 10.09 9.073 9.771 1,092,671 +0.77(+8.56%)
Sep 06, 2019 9.145 9.251 8.982 9.001 4,216,072 -0.12(-1.27%)
Sep 05, 2019 8.885 9.290 8.828 9.116 490,773 +0.39(+4.53%)
Sep 04, 2019 8.828 8.914 8.712 8.722 434,446 +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.