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

Brightsphere Investment Group Plc (NY: BSIG )

22.54 -0.13 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2020 6.258 6.476 6.029 6.337 715,437 +0.02(+0.31%)
Mar 30, 2020 6.059 6.585 5.871 6.317 621,832 +0.28(+4.60%)
Mar 27, 2020 6.069 6.615 6.039 6.039 788,254 -0.36(-5.58%)
Mar 26, 2020 5.385 6.515 5.206 6.396 965,438 +0.79(+14.16%)
Mar 25, 2020 5.206 6.059 5.097 5.603 680,623 +0.51(+9.92%)
Mar 24, 2020 4.919 5.266 4.899 5.097 715,147 +0.46(+9.83%)
Mar 23, 2020 4.502 4.879 4.264 4.641 821,535 +0.16(+3.54%)
Mar 20, 2020 4.373 4.760 4.234 4.482 1,187,272 +0.09(+2.03%)
Mar 19, 2020 3.669 4.686 3.590 4.393 978,145 +0.69(+18.77%)
Mar 18, 2020 4.552 4.830 3.580 3.699 797,070 -1.16(-23.88%)
Mar 17, 2020 5.147 5.226 4.686 4.859 1,490,381 -0.15(-2.97%)
Mar 16, 2020 5.672 5.816 5.008 5.008 1,092,101 -1.94(-27.96%)
Mar 13, 2020 6.218 6.952 6.218 6.952 908,857 +1.03(+17.42%)
Mar 12, 2020 6.049 6.188 5.811 5.920 784,300 -0.65(-9.95%)
Mar 11, 2020 6.416 6.753 5.980 6.575 813,747 -0.09(-1.34%)
Mar 10, 2020 6.575 6.684 5.945 6.664 1,145,858 +0.37(+5.83%)
Mar 09, 2020 6.793 6.853 5.881 6.297 712,828 -1.12(-15.11%)
Mar 06, 2020 7.606 7.983 7.314 7.418 493,907 -0.58(-7.20%)
Mar 05, 2020 8.082 8.171 7.507 7.993 920,113 -0.37(-4.39%)
Mar 04, 2020 8.429 8.469 8.052 8.360 567,756 +0.06(+0.72%)
Mar 03, 2020 9.014 9.193 8.211 8.300 1,436,987 -0.78(-8.62%)
Mar 02, 2020 9.302 9.302 8.871 9.084 943,345 -0.19(-2.03%)
Feb 28, 2020 8.925 9.292 8.737 9.272 966,032 +0.05(+0.54%)
Feb 27, 2020 9.143 9.421 8.905 9.223 407,846 -0.26(-2.72%)
Feb 26, 2020 10.20 10.25 9.376 9.481 562,244 -0.69(-6.82%)
Feb 25, 2020 10.51 10.80 10.17 10.17 964,102 -0.34(-3.21%)
Feb 24, 2020 10.33 10.58 10.23 10.51 814,530 -0.35(-3.20%)
Feb 21, 2020 10.78 10.87 10.55 10.86 660,693 +0.05(+0.46%)
Feb 20, 2020 10.31 10.91 10.31 10.81 337,625 +0.39(+3.71%)
Feb 19, 2020 10.55 10.58 10.24 10.42 406,462 -0.13(-1.22%)
Feb 18, 2020 10.15 10.61 10.09 10.55 475,622 +0.40(+3.91%)
Feb 14, 2020 10.14 10.36 10.12 10.15 295,255 -0.06(-0.58%)
Feb 13, 2020 10.10 10.34 9.937 10.21 273,131 +0.08(+0.78%)
Feb 12, 2020 10.32 10.47 10.01 10.13 412,426 -0.04(-0.39%)
Feb 11, 2020 9.978 10.27 9.900 10.17 235,590 +0.28(+2.78%)
Feb 10, 2020 9.674 9.968 9.674 9.900 399,766 +0.13(+1.31%)
Feb 07, 2020 10.15 10.27 9.703 9.772 278,379 -0.35(-3.49%)
Feb 06, 2020 10.13 10.26 9.910 10.13 353,979 +0.18(+1.78%)
Feb 05, 2020 9.929 10.36 9.910 9.949 615,396 +0.19(+1.91%)
Feb 04, 2020 9.379 9.860 9.379 9.762 468,692 +0.54(+5.86%)
Feb 03, 2020 9.075 9.350 9.035 9.222 443,632 +0.18(+1.95%)
Jan 31, 2020 9.183 9.252 8.996 9.045 357,901 -0.22(-2.33%)
Jan 30, 2020 9.183 9.320 9.094 9.261 316,873 -0.02(-0.21%)
Jan 29, 2020 9.094 9.369 9.094 9.281 390,232 +0.18(+1.94%)
Jan 28, 2020 9.094 9.222 9.055 9.104 355,817 +0.00(+0.00%)
Jan 27, 2020 9.134 9.183 9.075 9.104 274,033 -0.23(-2.42%)
Jan 24, 2020 9.536 9.561 9.222 9.330 296,707 -0.21(-2.16%)
Jan 23, 2020 9.703 9.762 9.517 9.536 341,523 -0.28(-2.90%)
Jan 22, 2020 9.851 9.939 9.723 9.821 334,514 +0.00(+0.00%)
Jan 21, 2020 9.851 9.919 9.754 9.821 390,888 -0.17(-1.67%)
Jan 17, 2020 10.12 10.17 9.959 9.988 200,791 -0.05(-0.49%)
Jan 16, 2020 9.978 10.07 9.939 10.04 329,255 +0.15(+1.49%)
Jan 15, 2020 9.772 9.929 9.772 9.890 305,032 +0.01(+0.10%)
Jan 14, 2020 9.910 9.978 9.811 9.880 283,121 -0.12(-1.18%)
Jan 13, 2020 9.851 9.998 9.811 9.998 349,945 +0.14(+1.39%)
Jan 10, 2020 9.713 9.860 9.654 9.860 349,247 +0.15(+1.52%)
Jan 09, 2020 9.684 9.733 9.576 9.713 248,885 +0.11(+1.12%)
Jan 08, 2020 9.497 9.684 9.468 9.605 413,729 +0.20(+2.09%)
Jan 07, 2020 9.281 9.507 9.173 9.409 342,749 +0.11(+1.16%)
Jan 06, 2020 9.261 9.418 9.114 9.301 343,403 -0.08(-0.84%)
Jan 03, 2020 9.468 9.595 9.360 9.379 452,799 -0.30(-3.14%)
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.