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

Brightsphere Investment Group Plc (NY: BSIG )

22.17 -0.35 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 10.17 10.20 9.875 10.01 231,777 -0.18(-1.72%)
Feb 26, 2016 10.14 10.26 10.03 10.18 178,350 +0.11(+1.13%)
Feb 25, 2016 9.981 10.09 9.726 10.07 91,441 +0.06(+0.61%)
Feb 24, 2016 9.691 10.05 9.392 10.01 68,302 +0.20(+2.06%)
Feb 23, 2016 10.04 10.95 9.507 9.805 380,759 -0.34(-3.37%)
Feb 22, 2016 10.08 10.29 10.08 10.15 205,223 +0.16(+1.58%)
Feb 19, 2016 9.989 10.09 9.849 9.989 83,336 -0.04(-0.44%)
Feb 18, 2016 10.20 10.24 10.02 10.03 98,848 -0.15(-1.47%)
Feb 17, 2016 10.10 10.49 10.10 10.18 262,147 +0.18(+1.84%)
Feb 16, 2016 9.945 10.13 9.823 9.998 180,642 +0.21(+2.15%)
Feb 12, 2016 9.594 9.787 9.787 9.787 123,832 +0.31(+3.24%)
Feb 11, 2016 9.270 9.594 9.208 9.480 167,090 -0.06(-0.64%)
Feb 10, 2016 9.665 10.05 9.533 9.542 264,456 -0.02(-0.18%)
Feb 09, 2016 9.428 9.770 9.428 9.559 192,578 +0.02(+0.18%)
Feb 08, 2016 9.884 10.16 9.454 9.542 363,597 -0.21(-2.16%)
Feb 05, 2016 9.770 9.884 9.507 9.752 335,303 -0.03(-0.27%)
Feb 04, 2016 9.928 10.67 9.577 9.779 459,876 +0.41(+4.40%)
Feb 03, 2016 9.191 9.392 9.015 9.366 305,320 +0.24(+2.60%)
Feb 02, 2016 9.550 9.586 9.068 9.129 208,082 -0.60(-6.14%)
Feb 01, 2016 9.831 9.875 9.577 9.726 192,202 -0.20(-2.03%)
Jan 29, 2016 9.436 9.928 9.436 9.928 428,217 +0.57(+6.10%)
Jan 28, 2016 9.515 9.550 9.182 9.357 257,043 -0.08(-0.84%)
Jan 27, 2016 9.629 9.713 9.366 9.436 178,203 -0.20(-2.09%)
Jan 26, 2016 9.498 9.735 9.410 9.638 480,580 -0.31(-3.09%)
Jan 25, 2016 9.945 10.01 9.796 9.945 260,203 -0.04(-0.44%)
Jan 22, 2016 9.972 10.14 9.910 9.989 293,503 +0.19(+1.97%)
Jan 21, 2016 10.16 10.33 9.779 9.796 217,980 -0.37(-3.63%)
Jan 20, 2016 10.02 10.19 9.621 10.16 337,443 -0.06(-0.60%)
Jan 19, 2016 10.51 10.57 10.09 10.23 247,903 -0.12(-1.19%)
Jan 15, 2016 10.19 10.35 10.35 10.35 307,017 -0.15(-1.42%)
Jan 14, 2016 10.78 10.78 10.31 10.50 1,023,283 -0.23(-2.13%)
Jan 13, 2016 11.29 11.41 10.67 10.73 323,359 -0.56(-4.98%)
Jan 12, 2016 12.18 12.18 11.02 11.29 413,656 -0.79(-6.54%)
Jan 11, 2016 11.80 12.15 11.73 12.08 370,641 +0.09(+0.73%)
Jan 08, 2016 11.94 12.02 11.86 11.99 305,610 +0.05(+0.44%)
Jan 07, 2016 12.29 12.46 11.81 11.94 353,508 -0.68(-5.36%)
Jan 06, 2016 12.84 12.99 12.46 12.61 228,421 -0.47(-3.56%)
Jan 05, 2016 12.97 13.18 12.82 13.08 180,684 +0.11(+0.88%)
Jan 04, 2016 13.19 13.19 12.82 12.97 136,862 -0.49(-3.65%)
Dec 31, 2015 13.35 13.46 13.46 13.46 160,970 +0.11(+0.79%)
Dec 30, 2015 13.44 13.58 13.32 13.35 78,218 -0.16(-1.17%)
Dec 29, 2015 13.45 13.60 13.35 13.51 64,175 +0.13(+0.98%)
Dec 28, 2015 13.40 13.46 13.21 13.38 77,623 -0.05(-0.39%)
Dec 24, 2015 13.40 13.43 13.43 13.43 32,011 -0.02(-0.13%)
Dec 23, 2015 13.16 13.45 13.14 13.45 144,118 +0.36(+2.75%)
Dec 22, 2015 13.11 13.12 12.82 13.09 113,124 -0.05(-0.40%)
Dec 21, 2015 13.01 13.15 12.95 13.14 154,143 +0.21(+1.63%)
Dec 18, 2015 12.57 13.00 12.53 12.93 235,375 +0.28(+2.22%)
Dec 17, 2015 12.64 12.84 12.60 12.65 148,983 +0.04(+0.35%)
Dec 16, 2015 12.58 12.61 12.35 12.61 267,729 +0.13(+1.06%)
Dec 15, 2015 12.48 12.73 12.25 12.47 369,474 -0.18(-1.39%)
Dec 14, 2015 12.50 12.71 12.49 12.65 341,431 +0.17(+1.34%)
Dec 11, 2015 12.79 12.93 12.16 12.48 478,010 -0.55(-4.24%)
Dec 10, 2015 12.96 13.11 12.87 13.04 201,125 +0.04(+0.34%)
Dec 09, 2015 13.24 13.39 12.97 12.99 81,987 -0.31(-2.31%)
Dec 08, 2015 13.35 13.41 13.11 13.30 122,043 -0.30(-2.18%)
Dec 07, 2015 13.74 13.74 13.45 13.60 126,270 -0.21(-1.52%)
Dec 04, 2015 13.80 13.92 13.74 13.81 405,040 +0.01(+0.06%)
Dec 03, 2015 14.18 14.19 13.74 13.80 194,811 -0.31(-2.23%)
Dec 02, 2015 14.26 14.29 13.99 14.11 207,225 -0.17(-1.22%)
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.