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 (%)
May 29, 2020 8.267 8.406 8.158 8.277 384,666 -0.15(-1.76%)
May 28, 2020 8.862 8.862 8.406 8.426 409,422 -0.31(-3.52%)
May 27, 2020 8.872 8.971 8.624 8.733 674,836 +0.03(+0.34%)
May 26, 2020 8.634 8.887 8.490 8.703 529,428 +0.44(+5.28%)
May 22, 2020 8.356 8.356 8.103 8.267 172,711 -0.02(-0.24%)
May 21, 2020 8.247 8.431 8.237 8.287 172,316 -0.04(-0.48%)
May 20, 2020 8.386 8.475 8.237 8.326 264,179 +0.16(+1.94%)
May 19, 2020 8.356 8.475 8.158 8.168 752,765 -0.22(-2.60%)
May 18, 2020 8.128 8.426 8.113 8.386 328,034 +0.65(+8.46%)
May 15, 2020 7.682 7.841 7.583 7.732 388,500 -0.01(-0.13%)
May 14, 2020 7.415 7.752 7.405 7.742 403,763 +0.26(+3.44%)
May 13, 2020 7.494 7.697 7.325 7.484 740,014 -0.09(-1.18%)
May 12, 2020 8.386 8.396 7.533 7.573 544,402 -0.39(-4.86%)
May 11, 2020 8.287 8.287 7.935 7.960 394,899 -0.38(-4.52%)
May 08, 2020 8.455 8.495 7.875 8.336 937,707 +0.23(+2.81%)
May 07, 2020 7.682 8.426 7.553 8.108 779,586 +0.94(+13.14%)
May 06, 2020 7.206 7.305 7.028 7.167 531,384 -0.01(-0.14%)
May 05, 2020 7.682 7.831 7.167 7.177 485,065 -0.29(-3.85%)
May 04, 2020 7.226 7.538 7.137 7.464 523,441 +0.05(+0.67%)
May 01, 2020 7.266 7.434 7.028 7.415 617,403 +0.07(+0.94%)
Apr 30, 2020 7.603 7.692 7.335 7.345 815,736 -0.47(-5.96%)
Apr 29, 2020 7.613 8.059 7.504 7.811 877,129 +0.43(+5.77%)
Apr 28, 2020 7.296 7.563 7.167 7.385 661,496 +0.30(+4.20%)
Apr 27, 2020 6.889 7.246 6.691 7.087 791,774 +0.25(+3.62%)
Apr 24, 2020 6.423 6.889 6.334 6.840 945,273 +0.45(+6.98%)
Apr 23, 2020 6.126 6.503 6.047 6.394 650,954 +0.30(+4.88%)
Apr 22, 2020 5.511 6.156 5.382 6.096 701,166 +0.75(+14.10%)
Apr 21, 2020 4.936 5.462 4.887 5.343 638,468 +0.16(+3.06%)
Apr 20, 2020 5.244 5.343 5.006 5.184 524,606 -0.19(-3.51%)
Apr 17, 2020 5.353 5.720 5.135 5.373 736,849 +0.17(+3.24%)
Apr 16, 2020 5.412 5.705 5.150 5.204 435,445 -0.23(-4.20%)
Apr 15, 2020 5.789 5.819 5.412 5.432 391,866 -0.63(-10.46%)
Apr 14, 2020 6.403 6.463 6.027 6.066 477,804 -0.22(-3.47%)
Apr 13, 2020 6.126 6.493 5.868 6.285 352,426 +0.15(+2.42%)
Apr 09, 2020 6.007 6.671 5.972 6.136 577,050 +0.38(+6.54%)
Apr 08, 2020 5.878 6.136 5.492 5.759 788,891 -0.54(-8.50%)
Apr 07, 2020 6.661 6.879 6.255 6.294 543,913 -0.14(-2.16%)
Apr 06, 2020 5.363 6.567 5.363 6.433 637,239 +0.50(+8.35%)
Apr 03, 2020 5.977 6.126 5.729 5.938 433,897 -0.18(-2.92%)
Apr 02, 2020 5.779 6.334 5.779 6.116 446,234 +0.18(+3.01%)
Apr 01, 2020 5.957 6.255 5.858 5.938 538,254 -0.40(-6.26%)
Mar 31, 2020 6.255 6.473 6.027 6.334 715,752 +0.02(+0.31%)
Mar 30, 2020 6.057 6.582 5.868 6.314 622,107 +0.28(+4.60%)
Mar 27, 2020 6.066 6.612 6.037 6.037 788,602 -0.36(-5.58%)
Mar 26, 2020 5.382 6.513 5.204 6.394 965,864 +0.79(+14.16%)
Mar 25, 2020 5.204 6.057 5.095 5.601 680,923 +0.51(+9.92%)
Mar 24, 2020 4.917 5.264 4.897 5.095 715,463 +0.46(+9.83%)
Mar 23, 2020 4.500 4.877 4.262 4.639 821,897 +0.16(+3.54%)
Mar 20, 2020 4.371 4.758 4.233 4.480 1,187,796 +0.09(+2.03%)
Mar 19, 2020 3.668 4.684 3.588 4.391 978,577 +0.69(+18.77%)
Mar 18, 2020 4.550 4.827 3.578 3.697 797,422 -1.16(-23.88%)
Mar 17, 2020 5.145 5.224 4.684 4.857 1,491,038 -0.15(-2.97%)
Mar 16, 2020 5.670 5.814 5.006 5.006 1,092,582 -1.94(-27.96%)
Mar 13, 2020 6.215 6.949 6.215 6.949 909,258 +1.03(+17.42%)
Mar 12, 2020 6.047 6.185 5.809 5.918 784,646 -0.65(-9.95%)
Mar 11, 2020 6.413 6.750 5.977 6.572 814,106 -0.09(-1.34%)
Mar 10, 2020 6.572 6.681 5.943 6.661 1,146,363 +0.37(+5.83%)
Mar 09, 2020 6.790 6.850 5.878 6.294 713,142 -1.12(-15.11%)
Mar 06, 2020 7.603 7.980 7.310 7.415 494,124 -0.57(-7.20%)
Mar 05, 2020 8.079 8.168 7.504 7.989 920,518 -0.37(-4.39%)
Mar 04, 2020 8.426 8.465 8.049 8.356 568,006 +0.06(+0.72%)
Mar 03, 2020 9.010 9.189 8.208 8.297 1,437,620 -0.78(-8.62%)
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.