Skip to main content

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

Historical Prices

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.