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 (%)
Apr 30, 2021 25.26 25.28 25.16 25.28 8,100 -0.14(-0.56%)
Apr 29, 2021 25.25 25.46 25.11 25.42 5,859 +0.12(+0.48%)
Apr 28, 2021 25.27 25.49 25.27 25.30 5,744 -0.01(-0.04%)
Apr 27, 2021 25.47 25.49 25.30 25.31 3,633 -0.15(-0.60%)
Apr 26, 2021 25.28 25.46 25.25 25.46 1,677 +0.08(+0.32%)
Apr 23, 2021 25.41 25.48 25.27 25.38 3,500 +0.03(+0.12%)
Apr 22, 2021 25.23 25.48 25.23 25.35 6,539 -0.02(-0.08%)
Apr 21, 2021 25.21 25.48 25.21 25.37 13,727 +0.12(+0.48%)
Apr 20, 2021 25.29 25.37 25.25 25.25 6,052 +0.02(+0.08%)
Apr 19, 2021 25.19 25.28 25.18 25.23 3,885 -0.05(-0.20%)
Apr 16, 2021 25.24 25.31 25.17 25.28 8,700 -0.01(-0.04%)
Apr 15, 2021 25.24 25.34 25.21 25.29 5,427 +0.10(+0.39%)
Apr 14, 2021 25.22 25.24 25.12 25.19 2,850 +0.07(+0.28%)
Apr 13, 2021 25.19 25.28 25.12 25.12 10,824 -0.04(-0.16%)
Apr 12, 2021 25.12 25.17 25.12 25.16 2,736 +0.05(+0.20%)
Apr 09, 2021 25.19 25.29 25.10 25.11 9,900 -0.27(-1.06%)
Apr 08, 2021 25.40 25.42 25.35 25.38 6,602 +0.03(+0.12%)
Apr 07, 2021 25.43 25.43 25.35 25.35 11,219 +0.00(+0.00%)
Apr 06, 2021 25.39 25.50 25.35 25.35 20,440 -0.15(-0.59%)
Apr 05, 2021 25.45 25.50 25.31 25.50 13,707 +0.12(+0.47%)
Apr 01, 2021 25.39 25.42 25.29 25.38 5,200 +0.11(+0.44%)
Mar 31, 2021 25.35 25.41 25.26 25.27 11,308 +0.02(+0.08%)
Mar 30, 2021 25.29 25.44 25.23 25.25 6,587 +0.06(+0.24%)
Mar 29, 2021 25.29 25.39 25.18 25.19 13,678 -0.02(-0.08%)
Mar 26, 2021 25.26 25.29 25.20 25.21 5,700 +0.01(+0.04%)
Mar 25, 2021 25.19 25.27 25.19 25.20 4,662 +0.00(+0.00%)
Mar 24, 2021 25.15 25.32 25.12 25.20 15,967 +0.13(+0.52%)
Mar 23, 2021 25.33 25.33 25.07 25.07 13,631 -0.18(-0.72%)
Mar 22, 2021 25.29 25.44 25.18 25.25 4,761 +0.10(+0.40%)
Mar 19, 2021 25.14 25.30 25.10 25.15 7,400 +0.09(+0.36%)
Mar 18, 2021 25.44 25.44 25.05 25.06 4,863 -0.35(-1.36%)
Mar 17, 2021 25.37 25.46 25.37 25.41 2,680 +0.05(+0.22%)
Mar 16, 2021 25.45 25.45 25.32 25.35 5,043 -0.07(-0.28%)
Mar 15, 2021 25.45 25.45 25.40 25.42 4,086 +0.07(+0.26%)
Mar 12, 2021 25.43 25.43 25.36 25.36 1,100 +0.00(+0.02%)
Mar 11, 2021 25.41 25.41 25.34 25.35 6,448 +0.00(+0.00%)
Mar 10, 2021 25.40 25.43 25.35 25.35 13,679 -0.01(-0.04%)
Mar 09, 2021 25.39 25.39 25.35 25.36 2,083 +0.01(+0.04%)
Mar 08, 2021 25.28 25.35 25.26 25.35 884 +0.06(+0.25%)
Mar 05, 2021 25.14 25.29 25.04 25.29 5,200 +0.06(+0.24%)
Mar 04, 2021 25.42 25.42 25.18 25.23 3,081 -0.13(-0.51%)
Mar 03, 2021 25.13 25.36 25.13 25.36 4,315 +0.18(+0.69%)
Mar 02, 2021 25.29 25.35 25.10 25.18 7,525 -0.06(-0.24%)
Mar 01, 2021 25.25 25.33 25.09 25.24 11,944 +0.02(+0.08%)
Feb 26, 2021 25.03 25.25 25.02 25.22 4,700 +0.09(+0.35%)
Feb 25, 2021 25.18 25.35 25.02 25.13 9,687 +0.07(+0.27%)
Feb 24, 2021 25.05 25.12 25.04 25.07 12,360 +0.02(+0.06%)
Feb 23, 2021 25.01 25.09 25.01 25.05 8,406 -0.09(-0.36%)
Feb 22, 2021 25.05 25.17 24.99 25.14 11,755 +0.09(+0.36%)
Feb 19, 2021 25.10 25.17 25.01 25.05 13,100 -0.04(-0.16%)
Feb 18, 2021 25.08 25.14 25.05 25.09 13,402 +0.04(+0.16%)
Feb 17, 2021 24.99 25.09 24.99 25.05 9,325 +0.06(+0.24%)
Feb 16, 2021 25.07 25.07 24.99 24.99 16,260 -0.05(-0.20%)
Feb 12, 2021 25.02 25.08 25.01 25.04 6,100 +0.00(+0.00%)
Feb 11, 2021 25.08 25.09 25.04 25.04 13,399 -0.02(-0.08%)
Feb 10, 2021 25.06 25.08 25.06 25.06 7,018 +0.00(+0.00%)
Feb 09, 2021 25.05 25.07 25.05 25.06 2,057 +0.02(+0.08%)
Feb 08, 2021 25.07 25.08 24.99 25.04 15,016 -0.03(-0.12%)
Feb 05, 2021 25.07 25.08 25.07 25.07 3,600 -0.01(-0.04%)
Feb 04, 2021 25.03 25.10 25.00 25.08 12,708 +0.05(+0.20%)
Feb 03, 2021 25.05 25.07 25.02 25.03 6,397 -0.03(-0.12%)
Feb 02, 2021 25.19 25.19 25.02 25.06 5,382 -0.05(-0.18%)
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.