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, 2019 25.28 25.30 25.20 25.28 25,500 +0.08(+0.32%)
Dec 30, 2019 25.20 25.28 25.20 25.20 15,461 -0.06(-0.22%)
Dec 27, 2019 25.28 25.28 25.20 25.26 1,600 +0.06(+0.22%)
Dec 26, 2019 25.21 25.28 25.20 25.20 1,985 +0.01(+0.04%)
Dec 24, 2019 25.25 25.28 25.19 25.19 6,700 -0.06(-0.24%)
Dec 23, 2019 25.24 25.25 25.17 25.25 8,907 +0.09(+0.36%)
Dec 20, 2019 25.17 25.23 25.10 25.16 15,600 -0.06(-0.24%)
Dec 19, 2019 25.19 25.26 25.10 25.22 10,720 +0.03(+0.12%)
Dec 18, 2019 25.13 25.20 25.10 25.19 14,772 +0.03(+0.12%)
Dec 17, 2019 25.10 25.19 25.10 25.16 8,270 +0.06(+0.24%)
Dec 16, 2019 25.10 25.11 25.05 25.10 4,379 +0.09(+0.36%)
Dec 13, 2019 25.02 25.04 24.92 25.01 15,400 +0.04(+0.15%)
Dec 12, 2019 24.97 24.98 24.91 24.97 3,078 +0.05(+0.21%)
Dec 11, 2019 24.92 24.96 24.88 24.92 8,512 +0.00(+0.00%)
Dec 10, 2019 24.83 24.92 24.82 24.92 12,306 +0.09(+0.36%)
Dec 09, 2019 24.83 24.86 24.82 24.83 7,481 +0.01(+0.05%)
Dec 06, 2019 24.88 24.93 24.82 24.82 8,800 -0.03(-0.12%)
Dec 05, 2019 24.80 24.85 24.80 24.85 13,551 +0.08(+0.32%)
Dec 04, 2019 24.83 24.86 24.76 24.77 60,726 -0.09(-0.36%)
Dec 03, 2019 24.79 24.87 24.71 24.86 16,802 +0.09(+0.36%)
Dec 02, 2019 24.85 24.85 24.71 24.77 40,489 -0.09(-0.36%)
Nov 29, 2019 24.88 24.88 24.85 24.86 8,200 +0.01(+0.04%)
Nov 27, 2019 24.85 24.87 24.85 24.85 16,900 -0.04(-0.16%)
Nov 26, 2019 24.88 24.89 24.85 24.89 16,592 +0.01(+0.04%)
Nov 25, 2019 24.80 24.88 24.80 24.88 20,639 +0.04(+0.16%)
Nov 22, 2019 24.75 24.84 24.75 24.84 20,600 +0.00(+0.00%)
Nov 21, 2019 24.80 24.85 24.76 24.84 21,027 +0.04(+0.16%)
Nov 20, 2019 24.80 24.80 24.75 24.80 7,573 +0.05(+0.20%)
Nov 19, 2019 24.80 24.80 24.75 24.75 8,071 -0.03(-0.12%)
Nov 18, 2019 24.78 24.86 24.75 24.78 14,514 -0.00(-0.00%)
Nov 15, 2019 24.75 24.79 24.75 24.78 6,900 +0.14(+0.57%)
Nov 14, 2019 24.79 24.85 24.64 24.64 14,755 -0.08(-0.32%)
Nov 13, 2019 24.61 24.74 24.61 24.72 16,000 +0.11(+0.45%)
Nov 12, 2019 24.51 24.68 24.51 24.61 8,996 +0.10(+0.41%)
Nov 11, 2019 24.42 24.74 24.42 24.51 10,644 -0.12(-0.50%)
Nov 08, 2019 24.66 24.70 24.63 24.63 6,600 +0.05(+0.22%)
Nov 07, 2019 24.75 24.77 24.58 24.58 11,160 -0.16(-0.65%)
Nov 06, 2019 24.73 24.87 24.73 24.74 13,555 -0.05(-0.20%)
Nov 05, 2019 24.90 24.90 24.77 24.79 28,986 -0.11(-0.44%)
Nov 04, 2019 24.90 24.90 24.85 24.90 7,782 +0.07(+0.27%)
Nov 01, 2019 24.90 24.90 24.83 24.83 22,800 -0.06(-0.23%)
Oct 31, 2019 24.89 24.90 24.81 24.89 42,857 +0.00(+0.00%)
Oct 30, 2019 24.85 24.89 24.80 24.89 14,670 +0.04(+0.16%)
Oct 29, 2019 24.85 24.90 24.85 24.85 11,937 -0.04(-0.16%)
Oct 28, 2019 24.99 24.99 24.85 24.89 18,442 +0.01(+0.04%)
Oct 25, 2019 24.90 24.90 24.85 24.88 22,700 -0.02(-0.08%)
Oct 24, 2019 24.85 24.90 24.85 24.90 47,993 +0.05(+0.20%)
Oct 23, 2019 24.87 24.87 24.83 24.85 23,509 +0.00(+0.00%)
Oct 22, 2019 24.90 24.90 24.80 24.85 10,149 -0.05(-0.20%)
Oct 21, 2019 24.94 24.95 24.80 24.90 17,846 +0.10(+0.40%)
Oct 18, 2019 24.80 24.87 24.80 24.80 17,100 +0.12(+0.49%)
Oct 17, 2019 24.89 24.89 24.58 24.68 12,645 -0.20(-0.78%)
Oct 16, 2019 24.65 24.88 24.65 24.88 10,776 +0.18(+0.71%)
Oct 15, 2019 24.61 24.80 24.61 24.70 12,645 +0.03(+0.12%)
Oct 14, 2019 24.68 24.69 24.43 24.67 10,757 -0.02(-0.08%)
Oct 11, 2019 24.44 24.69 24.43 24.69 7,700 +0.17(+0.69%)
Oct 10, 2019 24.57 24.66 24.47 24.52 8,991 -0.33(-1.33%)
Oct 09, 2019 24.90 24.90 24.82 24.85 40,138 -0.05(-0.20%)
Oct 08, 2019 24.92 24.92 24.84 24.90 28,094 +0.06(+0.26%)
Oct 07, 2019 24.89 24.89 24.80 24.84 12,697 +0.04(+0.14%)
Oct 04, 2019 24.80 24.90 24.74 24.80 8,600 +0.07(+0.28%)
Oct 03, 2019 24.75 24.90 24.70 24.73 79,460 -0.01(-0.04%)
Oct 02, 2019 25.07 25.07 24.70 24.74 91,703 -0.23(-0.92%)
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.