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 (%)
Sep 28, 2018 22.81 23.08 22.81 22.90 10,300 +0.10(+0.44%)
Sep 27, 2018 22.80 22.85 22.76 22.80 10,763 +0.04(+0.18%)
Sep 26, 2018 22.84 22.84 22.67 22.76 6,565 +0.14(+0.62%)
Sep 25, 2018 22.89 22.89 22.60 22.62 9,088 -0.13(-0.57%)
Sep 24, 2018 22.65 22.80 22.65 22.75 7,695 -0.05(-0.22%)
Sep 21, 2018 22.80 22.87 22.80 22.80 7,100 +0.06(+0.26%)
Sep 20, 2018 22.95 22.95 22.72 22.74 10,474 -0.11(-0.48%)
Sep 19, 2018 23.20 23.20 22.85 22.85 18,947 -0.16(-0.70%)
Sep 18, 2018 23.20 23.20 23.01 23.01 6,220 -0.15(-0.65%)
Sep 17, 2018 23.32 23.33 23.16 23.16 12,074 -0.31(-1.32%)
Sep 14, 2018 23.41 23.47 23.31 23.47 7,500 +0.06(+0.26%)
Sep 13, 2018 23.48 23.49 23.37 23.41 7,503 +0.05(+0.21%)
Sep 12, 2018 23.50 23.50 23.35 23.36 9,953 +0.09(+0.39%)
Sep 11, 2018 23.20 23.32 23.20 23.27 5,195 +0.16(+0.69%)
Sep 10, 2018 23.10 23.22 23.10 23.11 5,841 +0.03(+0.13%)
Sep 07, 2018 23.40 23.40 23.01 23.08 17,200 -0.28(-1.20%)
Sep 06, 2018 23.45 23.45 23.31 23.36 17,866 -0.03(-0.13%)
Sep 05, 2018 23.15 23.40 23.15 23.39 11,028 +0.28(+1.21%)
Sep 04, 2018 23.20 23.24 23.11 23.11 9,519 +0.00(+0.00%)
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%)
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.