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 30, 2019 25.05 25.09 24.84 24.86 32,984 -0.19(-0.76%)
Sep 27, 2019 24.96 25.08 24.95 25.05 11,900 +0.12(+0.48%)
Sep 26, 2019 25.02 25.02 24.77 24.93 13,609 -0.10(-0.40%)
Sep 25, 2019 25.04 25.13 24.98 25.03 15,908 -0.09(-0.36%)
Sep 24, 2019 25.12 25.13 25.03 25.12 6,919 +0.00(+0.00%)
Sep 23, 2019 25.04 25.20 25.04 25.12 19,841 +0.04(+0.16%)
Sep 20, 2019 25.02 25.10 25.02 25.08 2,700 +0.00(+0.00%)
Sep 19, 2019 24.98 25.10 24.97 25.08 16,163 +0.08(+0.32%)
Sep 18, 2019 24.83 25.00 24.83 25.00 10,888 +0.17(+0.68%)
Sep 17, 2019 24.82 24.91 24.78 24.83 7,562 +0.01(+0.04%)
Sep 16, 2019 24.83 24.90 24.77 24.82 17,470 +0.07(+0.27%)
Sep 13, 2019 24.95 24.95 24.59 24.75 11,500 -0.18(-0.71%)
Sep 12, 2019 24.95 25.00 24.85 24.93 16,490 -0.02(-0.08%)
Sep 11, 2019 24.86 24.95 24.79 24.95 13,723 +0.09(+0.36%)
Sep 10, 2019 25.01 25.01 24.85 24.86 11,857 -0.12(-0.50%)
Sep 09, 2019 25.05 25.05 24.93 24.98 9,482 -0.04(-0.15%)
Sep 06, 2019 25.00 25.03 24.87 25.02 14,200 +0.06(+0.23%)
Sep 05, 2019 25.05 25.05 24.93 24.96 15,247 -0.09(-0.34%)
Sep 04, 2019 24.88 25.05 24.88 25.05 8,765 +0.03(+0.11%)
Sep 03, 2019 25.00 25.05 24.75 25.02 14,849 -0.03(-0.11%)
Aug 30, 2019 24.98 25.05 24.83 25.05 65,900 +0.06(+0.24%)
Aug 29, 2019 24.95 24.99 24.88 24.99 22,666 +0.07(+0.27%)
Aug 28, 2019 24.89 24.95 24.89 24.92 8,499 -0.03(-0.11%)
Aug 27, 2019 24.86 24.95 24.85 24.95 10,781 +0.09(+0.36%)
Aug 26, 2019 24.84 24.91 24.73 24.86 23,042 +0.20(+0.81%)
Aug 23, 2019 24.75 24.80 24.64 24.66 22,500 -0.19(-0.76%)
Aug 22, 2019 24.81 24.90 24.63 24.85 17,234 +0.14(+0.57%)
Aug 21, 2019 24.69 24.80 24.69 24.71 11,610 +0.02(+0.08%)
Aug 20, 2019 24.62 24.73 24.62 24.69 17,643 +0.09(+0.37%)
Aug 19, 2019 24.65 24.66 24.53 24.60 8,998 +0.00(+0.00%)
Aug 16, 2019 24.55 24.60 24.51 24.60 5,600 -0.03(-0.14%)
Aug 15, 2019 24.50 24.65 24.50 24.63 4,937 +0.10(+0.40%)
Aug 14, 2019 24.58 24.63 24.42 24.54 26,106 +0.08(+0.31%)
Aug 13, 2019 24.35 24.46 24.35 24.46 15,862 -0.02(-0.08%)
Aug 12, 2019 24.49 24.49 24.46 24.48 1,912 +0.02(+0.08%)
Aug 09, 2019 24.26 24.49 24.26 24.46 40,200 +0.08(+0.33%)
Aug 08, 2019 24.35 24.41 24.35 24.38 3,491 -0.02(-0.08%)
Aug 07, 2019 24.23 24.40 24.21 24.40 6,755 +0.13(+0.54%)
Aug 06, 2019 24.27 24.34 24.15 24.27 11,908 -0.01(-0.04%)
Aug 05, 2019 24.50 24.50 24.24 24.28 2,301 -0.09(-0.37%)
Aug 02, 2019 24.49 24.49 24.30 24.37 17,100 -0.01(-0.04%)
Aug 01, 2019 24.33 24.49 24.30 24.38 18,488 +0.03(+0.12%)
Jul 31, 2019 24.49 24.50 24.35 24.35 21,424 -0.17(-0.69%)
Jul 30, 2019 24.48 24.53 24.41 24.52 14,798 +0.09(+0.37%)
Jul 29, 2019 24.30 24.46 24.21 24.43 46,143 +0.06(+0.25%)
Jul 26, 2019 24.37 24.39 24.18 24.37 10,200 -0.00(-0.02%)
Jul 25, 2019 24.28 24.48 24.15 24.37 20,324 +0.09(+0.39%)
Jul 24, 2019 24.23 24.35 24.20 24.28 12,960 +0.10(+0.41%)
Jul 23, 2019 24.07 24.23 24.07 24.18 12,010 +0.08(+0.33%)
Jul 22, 2019 24.19 24.20 24.06 24.10 8,023 +0.00(+0.00%)
Jul 19, 2019 24.07 24.20 24.07 24.10 11,200 -0.05(-0.21%)
Jul 18, 2019 24.09 24.18 24.09 24.15 9,809 +0.05(+0.21%)
Jul 17, 2019 24.06 24.26 24.05 24.10 21,089 -0.06(-0.25%)
Jul 16, 2019 24.24 24.47 24.12 24.16 6,813 +0.05(+0.21%)
Jul 15, 2019 23.80 24.14 23.47 24.11 11,062 +0.25(+1.05%)
Jul 12, 2019 24.06 24.06 23.83 23.86 26,100 -0.27(-1.12%)
Jul 11, 2019 24.27 24.27 24.11 24.13 33,110 -0.39(-1.59%)
Jul 10, 2019 24.45 24.65 24.43 24.52 46,554 -0.02(-0.08%)
Jul 09, 2019 24.40 24.54 24.35 24.54 8,661 +0.00(+0.01%)
Jul 08, 2019 24.59 24.59 24.38 24.54 19,446 +0.07(+0.27%)
Jul 05, 2019 24.49 24.50 24.39 24.47 8,600 -0.03(-0.12%)
Jul 03, 2019 24.45 24.58 24.30 24.50 6,700 +0.05(+0.20%)
Jul 02, 2019 24.42 24.50 24.35 24.45 7,314 -0.05(-0.21%)
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.