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 (%)
Dec 31, 2018 20.18 20.74 20.01 20.74 25,300 +0.50(+2.47%)
Dec 28, 2018 19.45 20.39 19.45 20.24 43,600 +0.81(+4.17%)
Dec 27, 2018 19.53 19.82 19.00 19.43 18,846 -0.46(-2.31%)
Dec 26, 2018 19.34 19.89 19.28 19.89 13,925 +0.50(+2.58%)
Dec 24, 2018 19.47 19.58 19.38 19.39 5,200 -0.35(-1.77%)
Dec 21, 2018 19.66 19.74 19.41 19.74 16,100 +0.07(+0.36%)
Dec 20, 2018 20.06 20.07 19.41 19.67 22,775 -0.51(-2.51%)
Dec 19, 2018 20.06 20.34 20.06 20.18 13,873 +0.12(+0.58%)
Dec 18, 2018 20.34 20.34 20.06 20.06 11,461 -0.19(-0.94%)
Dec 17, 2018 20.12 20.26 20.11 20.25 35,613 +0.16(+0.80%)
Dec 14, 2018 20.12 20.27 20.04 20.09 23,700 -0.06(-0.30%)
Dec 13, 2018 20.12 20.33 20.11 20.15 14,252 +0.04(+0.20%)
Dec 12, 2018 20.04 20.51 20.01 20.11 33,934 +0.10(+0.50%)
Dec 11, 2018 20.11 20.32 20.00 20.01 14,544 -0.04(-0.20%)
Dec 10, 2018 20.25 20.29 19.91 20.05 12,647 -0.20(-0.99%)
Dec 07, 2018 20.29 20.50 20.02 20.25 25,000 +0.09(+0.45%)
Dec 06, 2018 20.39 20.53 20.06 20.16 23,149 -0.30(-1.47%)
Dec 04, 2018 20.80 20.88 20.40 20.46 27,200 -0.29(-1.40%)
Dec 03, 2018 20.86 20.97 20.75 20.75 7,052 -0.05(-0.24%)
Nov 30, 2018 20.50 20.86 20.50 20.80 7,900 +0.29(+1.41%)
Nov 29, 2018 20.65 20.75 20.51 20.51 9,661 -0.10(-0.49%)
Nov 28, 2018 20.93 21.06 20.58 20.61 13,467 -0.26(-1.25%)
Nov 27, 2018 20.90 20.93 20.84 20.87 5,458 +0.02(+0.10%)
Nov 26, 2018 21.60 21.60 20.72 20.85 19,468 -0.70(-3.25%)
Nov 23, 2018 21.60 21.62 21.31 21.55 6,700 +0.00(+0.00%)
Nov 21, 2018 21.55 21.55 21.55 0 +0.18(+0.82%)
Nov 20, 2018 21.25 21.55 21.25 21.37 5,542 +0.17(+0.82%)
Nov 19, 2018 21.65 21.65 21.20 21.20 10,886 -0.35(-1.62%)
Nov 16, 2018 21.80 21.80 21.35 21.55 7,900 -0.05(-0.23%)
Nov 15, 2018 21.39 21.80 21.39 21.60 5,656 +0.08(+0.37%)
Nov 14, 2018 21.80 21.80 21.50 21.52 7,661 -0.28(-1.28%)
Nov 13, 2018 21.78 21.90 21.78 21.80 1,849 +0.13(+0.58%)
Nov 12, 2018 21.68 21.88 21.67 21.67 1,900 +0.00(+0.02%)
Nov 09, 2018 21.67 21.67 21.38 21.67 4,600 +0.00(+0.00%)
Nov 08, 2018 21.53 21.67 21.37 21.67 5,792 +0.22(+1.03%)
Nov 07, 2018 21.21 21.68 21.21 21.45 20,578 +0.24(+1.13%)
Nov 06, 2018 21.14 21.36 21.14 21.21 14,522 -0.04(-0.19%)
Nov 05, 2018 21.03 21.25 20.93 21.25 8,216 +0.07(+0.33%)
Nov 02, 2018 20.97 21.25 20.86 21.18 48,300 +0.06(+0.28%)
Nov 01, 2018 20.82 21.23 20.69 21.12 19,903 +0.45(+2.18%)
Oct 31, 2018 20.61 20.88 20.59 20.67 17,363 +0.11(+0.54%)
Oct 30, 2018 20.71 20.80 20.53 20.56 9,811 -0.14(-0.68%)
Oct 29, 2018 20.72 20.90 20.66 20.70 13,718 -0.02(-0.10%)
Oct 26, 2018 20.63 20.88 20.51 20.72 10,000 +0.15(+0.73%)
Oct 25, 2018 20.75 20.75 20.38 20.57 23,002 -0.18(-0.87%)
Oct 24, 2018 21.13 21.13 20.75 20.75 10,507 -0.26(-1.24%)
Oct 23, 2018 21.20 21.29 21.01 21.01 6,112 -0.12(-0.57%)
Oct 22, 2018 21.13 21.23 21.13 21.13 12,479 +0.00(+0.00%)
Oct 19, 2018 21.40 21.45 21.13 21.13 4,800 -0.23(-1.08%)
Oct 18, 2018 21.53 21.62 21.36 21.36 9,450 -0.19(-0.88%)
Oct 17, 2018 21.55 21.67 21.55 21.55 4,953 +0.00(+0.00%)
Oct 16, 2018 21.93 21.93 21.54 21.55 6,340 -0.21(-0.97%)
Oct 15, 2018 21.93 21.93 21.76 21.76 1,868 -0.06(-0.27%)
Oct 12, 2018 21.92 21.92 21.81 21.82 9,600 -0.10(-0.46%)
Oct 11, 2018 21.95 21.95 21.67 21.92 13,149 -0.03(-0.15%)
Oct 10, 2018 21.75 22.07 21.75 21.95 5,858 -0.23(-1.03%)
Oct 09, 2018 22.10 22.22 22.07 22.18 4,316 +0.14(+0.65%)
Oct 08, 2018 22.04 22.23 22.04 22.04 3,990 +0.00(+0.00%)
Oct 05, 2018 21.93 22.06 21.93 22.04 4,500 +0.11(+0.50%)
Oct 04, 2018 21.93 22.12 21.93 21.93 10,675 +0.04(+0.20%)
Oct 03, 2018 22.37 22.41 21.74 21.89 13,185 -0.54(-2.42%)
Oct 02, 2018 22.68 22.72 22.34 22.43 9,172 -0.08(-0.36%)
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.