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 (%)
Aug 31, 2018 23.11 23.11 23.11 0 -0.12(-0.52%)
Aug 30, 2018 23.00 23.23 23.00 23.23 14,355 +0.36(+1.57%)
Aug 29, 2018 23.11 23.13 22.82 22.87 20,746 -0.18(-0.78%)
Aug 28, 2018 23.03 23.16 23.03 23.05 11,144 +0.05(+0.22%)
Aug 27, 2018 23.01 23.09 23.00 23.00 18,073 +0.12(+0.52%)
Aug 24, 2018 23.00 23.00 22.80 22.88 10,500 +0.07(+0.31%)
Aug 23, 2018 22.93 23.00 22.81 22.81 12,705 +0.01(+0.04%)
Aug 22, 2018 22.71 22.94 22.71 22.80 10,802 +0.10(+0.44%)
Aug 21, 2018 22.51 23.09 22.51 22.70 15,482 +0.19(+0.84%)
Aug 20, 2018 22.53 22.60 22.50 22.51 9,018 -0.02(-0.09%)
Aug 17, 2018 22.53 22.61 22.50 22.53 5,400 +0.00(+0.00%)
Aug 16, 2018 22.42 22.64 22.42 22.53 13,297 +0.03(+0.13%)
Aug 15, 2018 22.61 22.74 22.35 22.50 14,514 -0.22(-0.97%)
Aug 14, 2018 22.86 22.87 22.40 22.72 15,847 -0.15(-0.66%)
Aug 13, 2018 22.98 23.11 22.85 22.87 3,875 -0.37(-1.59%)
Aug 10, 2018 22.90 23.24 22.82 23.24 2,100 +0.27(+1.18%)
Aug 09, 2018 23.18 23.23 22.92 22.97 15,118 -0.22(-0.95%)
Aug 08, 2018 23.32 23.32 23.17 23.19 6,194 -0.13(-0.56%)
Aug 07, 2018 23.37 23.60 23.32 23.32 6,670 -0.04(-0.17%)
Aug 06, 2018 23.34 23.45 23.34 23.36 3,640 -0.15(-0.64%)
Aug 03, 2018 23.49 23.55 23.29 23.51 5,000 +0.02(+0.09%)
Aug 02, 2018 23.21 23.52 23.21 23.49 6,132 +0.18(+0.77%)
Aug 01, 2018 23.65 23.65 23.31 23.31 1,972 -0.39(-1.65%)
Jul 31, 2018 23.51 23.70 23.31 23.70 6,798 +0.15(+0.65%)
Jul 30, 2018 23.35 23.55 23.29 23.55 6,073 +0.15(+0.63%)
Jul 27, 2018 23.35 23.48 23.35 23.40 2,000 +0.05(+0.21%)
Jul 26, 2018 23.33 23.41 23.33 23.35 1,753 +0.04(+0.17%)
Jul 25, 2018 23.54 23.67 23.29 23.31 4,719 -0.06(-0.25%)
Jul 24, 2018 23.79 23.80 23.37 23.37 7,438 -0.38(-1.61%)
Jul 23, 2018 23.96 23.96 23.48 23.75 1,081 -0.25(-1.03%)
Jul 20, 2018 23.40 24.00 23.37 24.00 12,779 +0.65(+2.78%)
Jul 19, 2018 23.31 23.64 23.31 23.35 10,971 -0.05(-0.19%)
Jul 18, 2018 23.25 23.40 23.25 23.40 8,834 +0.11(+0.45%)
Jul 17, 2018 23.11 23.31 23.11 23.29 8,358 +0.19(+0.84%)
Jul 16, 2018 23.21 23.33 23.07 23.10 11,716 -0.13(-0.58%)
Jul 13, 2018 23.51 23.64 23.23 23.23 6,983 -0.41(-1.75%)
Jul 12, 2018 23.56 23.71 23.51 23.64 7,946 +0.08(+0.35%)
Jul 11, 2018 23.53 23.74 23.49 23.56 13,483 -0.39(-1.63%)
Jul 10, 2018 23.84 24.10 23.84 23.95 9,326 -0.05(-0.19%)
Jul 09, 2018 24.10 24.20 24.00 24.00 4,313 -0.25(-1.05%)
Jul 06, 2018 24.10 24.25 24.08 24.25 10,700 +0.15(+0.62%)
Jul 05, 2018 23.97 24.10 23.93 24.10 8,724 +0.19(+0.79%)
Jul 03, 2018 23.91 23.91 23.91 0 -0.22(-0.92%)
Jul 02, 2018 23.68 24.18 23.68 24.13 27,613 +0.33(+1.38%)
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%)
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.