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, 2020 25.20 25.20 25.20 29,088 -0.04(-0.16%)
Dec 30, 2020 25.20 25.24 25.07 25.24 29,088 +0.04(+0.16%)
Dec 29, 2020 25.28 25.30 25.16 25.20 13,147 -0.05(-0.20%)
Dec 28, 2020 25.30 25.32 25.20 25.25 9,548 -0.11(-0.43%)
Dec 24, 2020 25.24 25.36 25.18 25.36 4,300 +0.17(+0.67%)
Dec 23, 2020 25.24 25.56 25.18 25.19 8,071 +0.01(+0.04%)
Dec 22, 2020 25.48 25.48 25.18 25.18 5,431 -0.34(-1.33%)
Dec 21, 2020 25.32 25.72 25.32 25.52 6,697 +0.20(+0.79%)
Dec 18, 2020 25.45 25.49 25.30 25.32 11,900 -0.13(-0.51%)
Dec 17, 2020 25.50 25.50 25.38 25.45 4,468 -0.05(-0.20%)
Dec 16, 2020 25.31 25.50 25.31 25.50 9,554 +0.17(+0.67%)
Dec 15, 2020 25.45 25.45 25.33 25.33 10,438 -0.11(-0.43%)
Dec 14, 2020 25.36 25.45 25.36 25.44 3,959 +0.12(+0.47%)
Dec 11, 2020 25.36 25.36 25.31 25.32 6,800 +0.08(+0.32%)
Dec 10, 2020 25.20 25.32 25.20 25.24 5,709 +0.13(+0.52%)
Dec 09, 2020 25.45 25.45 25.11 25.11 14,952 -0.29(-1.14%)
Dec 08, 2020 25.40 25.45 25.40 25.40 7,906 -0.01(-0.04%)
Dec 07, 2020 25.42 25.50 25.40 25.41 4,660 -0.09(-0.35%)
Dec 04, 2020 25.56 25.60 25.31 25.50 7,500 -0.05(-0.20%)
Dec 03, 2020 25.49 25.55 25.13 25.55 3,283 +0.15(+0.59%)
Dec 02, 2020 25.32 25.70 25.27 25.40 2,491 +0.07(+0.28%)
Dec 01, 2020 25.14 25.33 25.14 25.33 2,362 +0.12(+0.48%)
Nov 30, 2020 25.11 25.27 25.08 25.21 5,088 -0.10(-0.40%)
Nov 27, 2020 25.29 25.64 25.29 25.31 3,900 +0.13(+0.52%)
Nov 25, 2020 25.24 25.30 25.18 25.18 4,300 +0.00(+0.00%)
Nov 24, 2020 25.37 25.37 25.13 25.18 3,513 -0.21(-0.83%)
Nov 23, 2020 25.35 25.80 25.35 25.39 11,415 +0.05(+0.22%)
Nov 20, 2020 25.36 25.39 25.22 25.34 4,700 +0.07(+0.26%)
Nov 19, 2020 25.38 25.38 25.15 25.27 4,807 +0.04(+0.16%)
Nov 18, 2020 25.34 25.34 25.23 25.23 2,202 +0.00(+0.00%)
Nov 17, 2020 25.30 25.30 25.23 25.23 2,795 -0.07(-0.28%)
Nov 16, 2020 25.31 25.40 25.22 25.30 3,757 +0.05(+0.20%)
Nov 13, 2020 25.20 25.25 25.20 25.25 4,700 +0.05(+0.20%)
Nov 12, 2020 25.21 25.21 25.10 25.20 6,053 +0.11(+0.44%)
Nov 11, 2020 25.19 25.19 25.06 25.09 1,702 +0.08(+0.32%)
Nov 10, 2020 25.29 25.29 25.01 25.01 3,873 -0.26(-1.03%)
Nov 09, 2020 25.05 25.27 25.05 25.27 4,107 +0.25(+1.00%)
Nov 06, 2020 25.15 25.15 25.02 25.02 1,200 -0.02(-0.08%)
Nov 05, 2020 25.21 25.24 25.04 25.04 2,329 +0.03(+0.12%)
Nov 04, 2020 25.22 25.22 25.01 25.01 4,665 +0.01(+0.04%)
Nov 03, 2020 25.07 25.07 25.00 25.00 5,241 -0.05(-0.18%)
Nov 02, 2020 25.07 25.10 25.00 25.05 4,266 +0.02(+0.07%)
Oct 30, 2020 24.90 25.08 24.90 25.03 4,700 +0.16(+0.63%)
Oct 29, 2020 24.99 25.19 24.87 24.87 14,212 -0.03(-0.12%)
Oct 28, 2020 24.80 25.05 24.77 24.90 13,112 +0.04(+0.16%)
Oct 27, 2020 25.17 25.17 24.82 24.86 49,269 -0.14(-0.56%)
Oct 26, 2020 25.00 25.01 24.80 25.00 37,641 -0.01(-0.04%)
Oct 23, 2020 25.18 25.18 24.92 25.01 20,800 -0.02(-0.08%)
Oct 22, 2020 25.25 25.25 24.96 25.03 8,332 -0.05(-0.20%)
Oct 21, 2020 25.23 25.25 25.08 25.08 6,524 -0.07(-0.28%)
Oct 20, 2020 25.36 25.37 25.07 25.15 12,115 -0.20(-0.79%)
Oct 19, 2020 25.23 25.36 25.17 25.35 8,364 +0.23(+0.92%)
Oct 16, 2020 25.37 25.37 25.06 25.12 7,800 -0.13(-0.51%)
Oct 15, 2020 25.05 25.37 25.05 25.25 3,810 +0.19(+0.75%)
Oct 14, 2020 25.24 25.34 25.05 25.06 5,956 -0.33(-1.30%)
Oct 13, 2020 25.37 25.39 25.21 25.39 5,425 +0.00(+0.00%)
Oct 12, 2020 25.37 25.49 25.37 25.39 2,849 +0.08(+0.32%)
Oct 09, 2020 25.54 25.61 25.22 25.31 32,700 -0.36(-1.40%)
Oct 08, 2020 25.54 25.76 25.28 25.67 8,660 -0.16(-0.62%)
Oct 07, 2020 25.42 25.84 25.41 25.83 22,233 +0.45(+1.79%)
Oct 06, 2020 25.37 25.40 25.29 25.38 10,000 +0.02(+0.10%)
Oct 05, 2020 25.58 25.58 25.30 25.35 19,021 -0.23(-0.90%)
Oct 02, 2020 25.60 25.61 25.51 25.58 7,400 +0.06(+0.24%)
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.