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 (%)
May 31, 2019 23.61 23.68 23.52 23.56 26,200 -0.04(-0.17%)
May 30, 2019 23.58 23.64 23.58 23.60 16,541 +0.02(+0.08%)
May 29, 2019 23.60 23.70 23.58 23.58 14,079 -0.03(-0.13%)
May 28, 2019 23.57 23.67 23.57 23.61 10,855 +0.04(+0.17%)
May 24, 2019 23.69 23.70 23.56 23.57 14,300 -0.12(-0.51%)
May 23, 2019 23.65 23.70 23.60 23.69 18,469 -0.05(-0.21%)
May 22, 2019 23.59 23.79 23.59 23.74 7,779 +0.07(+0.30%)
May 21, 2019 23.56 23.68 23.56 23.67 7,838 -0.01(-0.04%)
May 20, 2019 23.58 23.69 23.58 23.68 11,397 -0.03(-0.13%)
May 17, 2019 23.67 23.72 23.66 23.71 3,400 -0.04(-0.16%)
May 16, 2019 23.61 23.77 23.61 23.75 7,397 +0.08(+0.34%)
May 15, 2019 23.74 23.74 23.60 23.67 7,550 +0.07(+0.30%)
May 14, 2019 23.60 23.76 23.60 23.60 6,149 -0.05(-0.21%)
May 13, 2019 23.53 23.69 23.53 23.65 4,833 -0.06(-0.25%)
May 10, 2019 23.56 23.72 23.56 23.71 14,100 +0.05(+0.21%)
May 09, 2019 23.56 23.66 23.53 23.66 4,603 +0.08(+0.34%)
May 08, 2019 23.62 23.67 23.52 23.58 11,386 -0.03(-0.13%)
May 07, 2019 23.60 23.78 23.60 23.61 20,319 -0.14(-0.59%)
May 06, 2019 23.56 23.75 23.56 23.75 37,381 -0.02(-0.08%)
May 03, 2019 23.52 23.79 23.52 23.77 49,600 +0.17(+0.72%)
May 02, 2019 23.36 23.60 23.36 23.60 13,749 +0.22(+0.94%)
May 01, 2019 23.60 23.60 23.32 23.38 8,702 -0.22(-0.93%)
Apr 30, 2019 23.60 23.61 23.46 23.60 42,197 +0.03(+0.13%)
Apr 29, 2019 23.43 23.57 23.43 23.57 31,168 +0.19(+0.81%)
Apr 26, 2019 23.60 23.60 23.38 23.38 21,200 -0.24(-1.02%)
Apr 25, 2019 23.63 23.63 23.41 23.62 12,193 -0.05(-0.21%)
Apr 24, 2019 23.68 23.68 23.54 23.67 13,842 -0.02(-0.08%)
Apr 23, 2019 23.49 23.69 23.37 23.69 16,355 +0.20(+0.85%)
Apr 22, 2019 23.40 23.49 23.38 23.49 4,522 +0.07(+0.30%)
Apr 18, 2019 23.36 23.45 23.36 23.42 2,500 -0.04(-0.17%)
Apr 17, 2019 23.40 23.46 23.31 23.46 6,931 +0.03(+0.14%)
Apr 16, 2019 23.35 23.46 23.35 23.43 8,549 +0.03(+0.11%)
Apr 15, 2019 23.42 23.46 23.39 23.40 8,100 -0.06(-0.25%)
Apr 12, 2019 23.44 23.50 23.41 23.46 5,100 +0.02(+0.09%)
Apr 11, 2019 23.52 23.52 23.40 23.44 29,545 -0.19(-0.80%)
Apr 10, 2019 23.55 23.63 23.55 23.63 19,730 +0.13(+0.55%)
Apr 09, 2019 23.51 23.60 23.50 23.50 15,744 -0.10(-0.42%)
Apr 08, 2019 23.60 23.64 23.52 23.60 40,637 +0.00(+0.00%)
Apr 05, 2019 23.52 23.63 23.46 23.60 19,600 +0.08(+0.34%)
Apr 04, 2019 23.37 23.52 23.37 23.52 2,594 +0.07(+0.30%)
Apr 03, 2019 23.35 23.54 23.31 23.45 16,860 +0.10(+0.43%)
Apr 02, 2019 23.29 23.35 23.15 23.35 16,739 +0.06(+0.26%)
Apr 01, 2019 23.03 23.30 23.03 23.29 14,408 +0.26(+1.13%)
Mar 29, 2019 22.96 23.15 22.94 23.03 42,600 +0.09(+0.39%)
Mar 28, 2019 22.93 23.15 22.92 22.94 28,863 -0.01(-0.04%)
Mar 27, 2019 22.95 22.98 22.92 22.95 10,698 +0.00(+0.00%)
Mar 26, 2019 22.98 22.98 22.90 22.95 22,374 -0.03(-0.13%)
Mar 25, 2019 22.87 23.00 22.86 22.98 11,059 -0.02(-0.09%)
Mar 22, 2019 23.00 23.00 22.90 23.00 4,100 +0.00(+0.00%)
Mar 21, 2019 22.87 23.06 22.87 23.00 6,179 +0.13(+0.56%)
Mar 20, 2019 22.88 22.92 22.80 22.87 10,457 -0.07(-0.30%)
Mar 19, 2019 22.95 22.99 22.81 22.94 4,970 -0.06(-0.25%)
Mar 18, 2019 22.91 23.07 22.88 23.00 12,073 +0.09(+0.39%)
Mar 15, 2019 22.95 23.08 22.85 22.91 15,000 -0.05(-0.22%)
Mar 14, 2019 22.92 22.98 22.78 22.96 8,525 +0.04(+0.17%)
Mar 13, 2019 22.71 22.92 22.65 22.92 7,042 +0.18(+0.79%)
Mar 12, 2019 22.92 22.93 22.66 22.74 9,694 +0.00(+0.00%)
Mar 11, 2019 22.64 22.93 22.64 22.74 6,805 +0.10(+0.44%)
Mar 08, 2019 22.66 22.89 22.64 22.64 6,400 -0.12(-0.53%)
Mar 07, 2019 22.80 22.93 22.70 22.76 5,130 -0.23(-1.00%)
Mar 06, 2019 22.80 22.99 22.75 22.99 8,822 -0.01(-0.04%)
Mar 05, 2019 22.95 23.00 22.76 23.00 7,636 +0.05(+0.22%)
Mar 04, 2019 22.95 22.95 22.78 22.95 5,186 +0.00(+0.00%)
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.