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

Brightsphere Investment Group Plc (NY: BSIG )

21.78 -0.63 (-2.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2020 7.603 7.692 7.335 7.345 815,741 -0.47(-5.96%)
Apr 29, 2020 7.613 8.059 7.504 7.811 877,133 +0.43(+5.77%)
Apr 28, 2020 7.296 7.563 7.167 7.385 661,500 +0.30(+4.20%)
Apr 27, 2020 6.889 7.246 6.691 7.087 791,778 +0.25(+3.62%)
Apr 24, 2020 6.423 6.889 6.334 6.840 945,278 +0.45(+6.98%)
Apr 23, 2020 6.126 6.503 6.047 6.394 650,958 +0.30(+4.88%)
Apr 22, 2020 5.511 6.156 5.382 6.096 701,169 +0.75(+14.10%)
Apr 21, 2020 4.936 5.462 4.887 5.343 638,471 +0.16(+3.06%)
Apr 20, 2020 5.244 5.343 5.006 5.184 524,609 -0.19(-3.51%)
Apr 17, 2020 5.353 5.719 5.135 5.373 736,853 +0.17(+3.24%)
Apr 16, 2020 5.412 5.705 5.149 5.204 435,447 -0.23(-4.20%)
Apr 15, 2020 5.789 5.819 5.412 5.432 391,868 -0.63(-10.46%)
Apr 14, 2020 6.403 6.463 6.027 6.066 477,806 -0.22(-3.47%)
Apr 13, 2020 6.126 6.493 5.868 6.284 352,428 +0.15(+2.42%)
Apr 09, 2020 6.007 6.671 5.972 6.136 577,053 +0.38(+6.54%)
Apr 08, 2020 5.878 6.136 5.492 5.759 788,896 -0.54(-8.50%)
Apr 07, 2020 6.661 6.879 6.255 6.294 543,916 -0.14(-2.16%)
Apr 06, 2020 5.363 6.567 5.363 6.433 637,242 +0.50(+8.35%)
Apr 03, 2020 5.977 6.126 5.729 5.938 433,900 -0.18(-2.92%)
Apr 02, 2020 5.779 6.334 5.779 6.116 446,237 +0.18(+3.00%)
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.