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

Brightsphere Investment Group Plc (NY: BSA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2021 25.05 25.05 24.95 24.96 8,957 -0.09(-0.36%)
Nov 29, 2021 25.08 25.12 25.03 25.05 8,383 -0.03(-0.12%)
Nov 26, 2021 25.10 25.10 24.99 25.08 7,897 +0.01(+0.04%)
Nov 24, 2021 25.11 25.18 25.07 25.07 15,763 -0.04(-0.16%)
Nov 23, 2021 25.06 25.18 25.06 25.11 14,115 +0.04(+0.16%)
Nov 22, 2021 25.11 25.12 25.07 25.07 3,529 -0.05(-0.20%)
Nov 19, 2021 25.17 25.18 25.10 25.12 4,083 +0.02(+0.08%)
Nov 18, 2021 25.10 25.12 25.12 25.10 2,424 -0.03(-0.12%)
Nov 17, 2021 25.10 25.13 25.09 25.13 2,688 +0.00(+0.00%)
Nov 16, 2021 25.10 25.14 25.10 25.13 10,907 +0.01(+0.05%)
Nov 15, 2021 25.13 25.15 25.09 25.12 4,086 -0.01(-0.05%)
Nov 12, 2021 25.10 25.13 25.08 25.13 21,734 +0.02(+0.08%)
Nov 11, 2021 25.10 25.13 25.10 25.11 5,850 -0.03(-0.12%)
Nov 10, 2021 25.12 25.14 25.14 4,817 -0.04(-0.16%)
Nov 09, 2021 25.16 25.18 25.16 25.18 8,266 +0.00(+0.00%)
Nov 08, 2021 25.17 25.18 25.17 25.18 1,961 +0.01(+0.04%)
Nov 05, 2021 25.15 25.19 25.15 25.17 8,911 +0.03(+0.12%)
Nov 04, 2021 25.10 25.16 25.10 25.14 6,826 +0.02(+0.08%)
Nov 03, 2021 25.13 25.19 25.09 25.12 11,440 +0.02(+0.08%)
Nov 02, 2021 25.11 25.18 25.08 25.10 9,292 -0.03(-0.12%)
Nov 01, 2021 25.14 25.16 25.12 25.13 3,940 -0.03(-0.12%)
Oct 29, 2021 25.10 25.19 25.08 25.16 16,501 +0.02(+0.08%)
Oct 28, 2021 25.12 25.16 25.05 25.14 19,624 -0.02(-0.06%)
Oct 27, 2021 25.20 25.19 25.14 25.16 5,275 +0.04(+0.14%)
Oct 26, 2021 25.15 25.12 3,152 -0.07(-0.30%)
Oct 25, 2021 25.17 25.28 25.12 25.20 5,749 +0.09(+0.34%)
Oct 22, 2021 25.13 25.18 25.11 25.11 4,672 -0.01(-0.04%)
Oct 21, 2021 25.15 25.21 25.12 25.12 2,134 -0.02(-0.08%)
Oct 20, 2021 25.11 25.31 25.09 25.14 9,412 +0.07(+0.28%)
Oct 19, 2021 25.27 25.36 25.07 25.07 26,594 -0.20(-0.79%)
Oct 18, 2021 25.38 25.43 25.27 25.27 14,787 -0.07(-0.29%)
Oct 15, 2021 25.30 25.38 25.29 25.34 1,143 +0.01(+0.06%)
Oct 14, 2021 25.41 25.41 25.31 25.33 5,256 +0.03(+0.12%)
Oct 13, 2021 25.42 25.42 25.27 25.30 6,976 +0.00(+0.00%)
Oct 12, 2021 25.34 25.46 25.30 25.30 4,584 -0.07(-0.28%)
Oct 11, 2021 25.29 25.46 25.28 25.37 4,320 +0.03(+0.12%)
Oct 08, 2021 25.23 25.34 25.23 25.34 6,393 -0.16(-0.61%)
Oct 07, 2021 25.54 25.57 25.45 25.50 5,566 -0.07(-0.29%)
Oct 06, 2021 25.54 25.57 25.36 25.57 4,393 +0.19(+0.75%)
Oct 05, 2021 25.56 25.56 25.31 25.38 5,141 -0.05(-0.20%)
Oct 04, 2021 25.73 25.73 25.43 25.43 5,118 -0.18(-0.70%)
Oct 01, 2021 25.57 25.89 25.57 25.61 4,672 -0.11(-0.43%)
Sep 30, 2021 25.73 25.73 25.55 25.72 181,931 -0.18(-0.69%)
Sep 29, 2021 25.88 25.90 25.62 25.90 20,118 +0.09(+0.35%)
Sep 28, 2021 25.68 25.87 25.58 25.81 16,468 -0.07(-0.27%)
Sep 27, 2021 25.52 25.88 25.52 25.88 4,099 -0.02(-0.08%)
Sep 24, 2021 25.65 25.90 25.40 25.90 15,958 +0.24(+0.94%)
Sep 23, 2021 25.60 25.66 25.52 25.66 8,387 +0.05(+0.20%)
Sep 22, 2021 25.50 25.64 25.48 25.61 10,364 +0.06(+0.24%)
Sep 21, 2021 25.55 25.60 25.50 25.55 21,148 -0.03(-0.12%)
Sep 20, 2021 25.58 25.65 25.51 25.58 11,901 -0.04(-0.16%)
Sep 17, 2021 25.58 25.65 25.58 25.62 11,941 +0.01(+0.04%)
Sep 16, 2021 25.58 25.66 25.58 25.61 11,513 +0.03(+0.12%)
Sep 15, 2021 25.58 25.70 25.58 25.58 10,417 -0.04(-0.16%)
Sep 14, 2021 25.57 25.69 25.57 25.62 28,466 -0.01(-0.04%)
Sep 13, 2021 25.69 25.69 25.59 25.63 3,833 +0.06(+0.23%)
Sep 10, 2021 25.67 25.67 25.55 25.57 13,196 -0.05(-0.21%)
Sep 09, 2021 25.70 25.70 25.60 25.62 3,110 +0.02(+0.10%)
Sep 08, 2021 25.51 25.70 25.50 25.60 4,912 +0.00(+0.00%)
Sep 07, 2021 25.69 25.70 25.50 25.60 8,823 -0.07(-0.27%)
Sep 03, 2021 25.52 25.73 25.50 25.67 6,396 +0.09(+0.35%)
Sep 02, 2021 25.30 25.68 25.29 25.58 22,194 +0.32(+1.27%)
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.