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 (%)
Jun 29, 2018 23.71 23.85 23.50 23.80 23,275 +0.15(+0.65%)
Jun 28, 2018 23.55 23.71 23.41 23.65 17,165 -0.07(-0.30%)
Jun 27, 2018 23.59 23.72 23.46 23.72 13,254 +0.05(+0.20%)
Jun 26, 2018 23.48 23.67 23.48 23.67 5,628 +0.14(+0.61%)
Jun 25, 2018 23.46 23.73 23.45 23.53 19,312 -0.07(-0.30%)
Jun 22, 2018 23.39 23.60 23.29 23.60 19,828 +0.26(+1.10%)
Jun 21, 2018 23.21 23.39 23.21 23.34 20,068 -0.05(-0.20%)
Jun 20, 2018 23.24 23.39 23.24 23.39 5,822 +0.15(+0.64%)
Jun 19, 2018 23.11 23.36 23.11 23.24 20,526 +0.03(+0.13%)
Jun 18, 2018 23.18 23.21 23.07 23.21 3,996 +0.06(+0.24%)
Jun 15, 2018 23.16 23.10 23.15 2,223 +0.05(+0.24%)
Jun 14, 2018 23.07 23.20 23.07 23.10 8,156 -0.02(-0.07%)
Jun 13, 2018 23.00 23.21 23.00 23.12 9,051 +0.06(+0.24%)
Jun 12, 2018 23.21 23.21 23.01 23.06 11,153 -0.15(-0.65%)
Jun 11, 2018 23.01 23.22 23.01 23.21 7,635 +0.17(+0.74%)
Jun 08, 2018 23.01 23.04 22.95 23.04 6,625 +0.03(+0.14%)
Jun 07, 2018 23.01 23.15 22.95 23.01 6,829 +0.11(+0.47%)
Jun 06, 2018 23.20 22.90 22.90 9,541 -0.25(-1.09%)
Jun 05, 2018 23.16 23.17 23.10 23.15 9,168 -0.01(-0.03%)
Jun 04, 2018 23.19 23.19 23.11 23.16 3,375 +0.02(+0.07%)
Jun 01, 2018 23.00 23.19 23.00 23.14 4,018 -0.01(-0.03%)
May 31, 2018 23.13 23.15 23.06 23.15 940 +0.02(+0.09%)
May 30, 2018 23.19 23.19 23.04 23.13 4,344 +0.13(+0.57%)
May 29, 2018 23.19 23.19 22.90 23.00 3,087 -0.20(-0.88%)
May 25, 2018 23.20 23.20 23.20 0 +0.50(+2.22%)
May 24, 2018 22.59 22.70 22.51 22.70 7,104 +0.12(+0.53%)
May 23, 2018 22.31 22.58 22.31 22.58 7,121 +0.26(+1.16%)
May 22, 2018 22.40 22.54 22.31 22.32 5,373 -0.22(-0.97%)
May 21, 2018 22.40 22.58 22.40 22.54 8,604 +0.14(+0.62%)
May 18, 2018 22.36 22.46 22.34 22.40 4,691 +0.00(+0.00%)
May 17, 2018 22.32 22.58 22.32 22.40 4,930 -0.06(-0.25%)
May 16, 2018 22.43 22.60 22.36 22.46 3,192 -0.11(-0.50%)
May 15, 2018 22.59 22.64 22.55 22.57 1,621 -0.08(-0.37%)
May 14, 2018 22.70 22.70 22.35 22.65 17,674 -0.02(-0.08%)
May 11, 2018 22.67 22.69 22.67 22.67 4,300 -0.03(-0.13%)
May 10, 2018 22.57 22.70 22.57 22.70 13,383 +0.12(+0.53%)
May 09, 2018 22.69 22.69 22.58 22.58 3,656 -0.07(-0.33%)
May 08, 2018 22.58 22.70 22.58 22.65 6,684 +0.02(+0.10%)
May 07, 2018 22.59 22.70 22.59 22.63 3,313 -0.07(-0.30%)
May 04, 2018 22.62 22.70 22.50 22.70 3,586 +0.08(+0.35%)
May 03, 2018 22.42 22.62 22.42 22.62 5,183 +0.03(+0.13%)
May 02, 2018 22.30 22.60 22.30 22.59 11,221 +0.21(+0.93%)
May 01, 2018 22.22 22.50 22.21 22.38 5,329 +0.16(+0.73%)
Apr 30, 2018 22.36 22.65 22.18 22.22 18,412 -0.46(-2.01%)
Apr 27, 2018 22.35 22.68 22.01 22.68 14,031 +0.33(+1.46%)
Apr 26, 2018 22.20 22.35 22.20 22.35 2,295 +0.15(+0.68%)
Apr 25, 2018 22.30 22.40 22.01 22.20 14,648 -0.10(-0.45%)
Apr 24, 2018 22.72 22.97 22.30 22.30 18,561 -0.63(-2.75%)
Apr 23, 2018 22.99 22.99 22.88 22.93 9,956 +0.08(+0.37%)
Apr 20, 2018 22.72 22.99 22.72 22.85 4,997 +0.20(+0.86%)
Apr 19, 2018 23.40 23.40 22.56 22.65 7,250 -0.68(-2.93%)
Apr 18, 2018 23.40 23.40 23.22 23.33 3,640 +0.09(+0.38%)
Apr 17, 2018 23.35 23.35 23.01 23.24 8,202 -0.05(-0.19%)
Apr 16, 2018 23.28 23.35 23.28 23.29 6,492 +0.01(+0.04%)
Apr 13, 2018 23.41 23.64 23.28 23.28 5,266 -0.10(-0.44%)
Apr 12, 2018 23.56 23.59 23.38 23.38 9,613 -0.02(-0.07%)
Apr 11, 2018 23.54 23.65 23.40 23.40 9,478 -0.32(-1.35%)
Apr 10, 2018 23.90 23.95 23.70 23.72 6,964 -0.23(-0.96%)
Apr 09, 2018 23.60 23.95 23.59 23.95 3,503 +0.32(+1.35%)
Apr 06, 2018 23.72 23.74 23.62 23.63 1,665 +0.01(+0.04%)
Apr 05, 2018 23.86 23.97 23.66 23.62 12,548 -0.24(-1.01%)
Apr 04, 2018 23.97 24.03 23.73 23.86 4,386 -0.09(-0.39%)
Apr 03, 2018 24.15 24.15 23.91 23.95 2,843 +0.03(+0.12%)
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.