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 -0.33 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 10.38 10.46 10.00 10.03 766,242 +0.15(+1.49%)
Dec 30, 2019 9.964 9.964 9.866 9.885 288,941 -0.04(-0.40%)
Dec 27, 2019 10.06 10.07 9.905 9.925 238,368 -0.08(-0.79%)
Dec 26, 2019 9.974 10.01 9.920 10.00 128,859 +0.10(+0.99%)
Dec 24, 2019 9.954 10.00 9.895 9.905 53,072 -0.01(-0.10%)
Dec 23, 2019 10.04 10.10 9.876 9.915 306,355 -0.10(-0.98%)
Dec 20, 2019 9.974 10.02 9.871 10.01 1,419,717 +0.11(+1.09%)
Dec 19, 2019 9.964 9.984 9.861 9.905 530,285 +0.03(+0.30%)
Dec 18, 2019 9.925 10.02 9.866 9.876 520,124 +0.04(+0.40%)
Dec 17, 2019 9.856 9.890 9.738 9.836 438,079 +0.00(+0.00%)
Dec 16, 2019 10.09 10.35 9.797 9.836 1,387,897 -0.27(-2.62%)
Dec 13, 2019 10.50 10.59 10.06 10.10 326,584 -0.49(-4.63%)
Dec 12, 2019 10.05 10.69 10.05 10.59 747,162 +0.57(+5.68%)
Dec 11, 2019 9.984 10.15 9.916 10.02 552,482 +0.05(+0.49%)
Dec 10, 2019 9.770 10.08 9.722 9.974 568,264 +0.14(+1.38%)
Dec 09, 2019 9.556 9.906 9.556 9.838 506,223 +0.20(+2.12%)
Dec 06, 2019 9.469 9.683 9.430 9.634 416,498 +0.34(+3.66%)
Dec 05, 2019 9.372 9.478 9.284 9.294 240,008 +0.01(+0.10%)
Dec 04, 2019 9.235 9.313 9.197 9.284 280,017 +0.13(+1.38%)
Dec 03, 2019 9.352 9.401 9.148 9.158 693,985 -0.30(-3.19%)
Dec 02, 2019 9.440 9.556 9.376 9.459 1,215,005 +0.10(+1.04%)
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%)
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.