Skip to main content

Brightsphere Investment Group Plc (NY: BSIG )

21.78 -0.63 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.63 23.00 22.30 22.38 735,093 -0.67(-2.89%)
Apr 29, 2021 22.89 23.20 22.51 23.04 557,281 +0.01(+0.04%)
Apr 28, 2021 23.31 23.31 22.93 23.03 370,694 -0.25(-1.07%)
Apr 27, 2021 23.29 23.50 23.15 23.28 429,597 +0.04(+0.17%)
Apr 26, 2021 23.18 23.33 22.95 23.24 617,408 +0.04(+0.17%)
Apr 23, 2021 23.03 23.41 22.88 23.20 483,690 +0.37(+1.61%)
Apr 22, 2021 22.94 23.09 22.66 22.83 575,024 -0.15(-0.65%)
Apr 21, 2021 22.53 23.18 22.53 22.98 420,550 +0.32(+1.40%)
Apr 20, 2021 23.03 23.03 22.46 22.66 540,398 -0.47(-2.02%)
Apr 19, 2021 23.00 23.21 22.71 23.13 480,988 +0.13(+0.56%)
Apr 16, 2021 23.87 23.87 22.90 23.00 653,706 -0.70(-2.94%)
Apr 15, 2021 23.53 23.85 23.34 23.70 437,226 +0.41(+1.75%)
Apr 14, 2021 23.11 23.76 23.11 23.29 559,972 +0.23(+0.99%)
Apr 13, 2021 23.29 23.37 22.65 23.06 1,009,155 -0.18(-0.77%)
Apr 12, 2021 22.70 23.40 22.49 23.24 729,187 +0.45(+1.96%)
Apr 09, 2021 22.85 23.26 22.10 22.79 1,203,089 +0.38(+1.69%)
Apr 08, 2021 21.39 22.61 21.14 22.42 2,040,872 +2.17(+10.70%)
Apr 07, 2021 20.33 20.52 20.21 20.25 501,943 -0.07(-0.34%)
Apr 06, 2021 20.72 20.80 20.28 20.32 588,152 -0.42(-2.01%)
Apr 05, 2021 20.94 21.15 20.56 20.74 464,760 +0.07(+0.34%)
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.