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 (%)
Jan 14, 2022 25.26 0 -0.01(-0.04%)
Jan 13, 2022 25.26 25.28 25.26 25.27 7,360 +0.01(+0.04%)
Jan 12, 2022 25.27 25.28 25.26 25.26 25,880 -0.01(-0.04%)
Jan 11, 2022 25.26 25.29 25.26 25.27 85,773 +0.01(+0.04%)
Jan 10, 2022 25.26 25.27 25.26 25.26 26,322 +0.00(+0.00%)
Jan 07, 2022 25.27 25.28 25.26 25.26 2,893 +0.00(+0.00%)
Jan 06, 2022 25.26 25.28 25.26 25.26 3,187 +0.00(+0.00%)
Jan 05, 2022 25.26 25.26 25.26 25.26 5,605 +0.00(+0.00%)
Jan 04, 2022 25.25 25.27 25.25 25.26 9,401 +0.00(+0.00%)
Jan 03, 2022 25.26 25.27 25.25 25.26 14,724 -0.01(-0.04%)
Dec 31, 2021 25.25 25.27 25.25 25.27 4,304 +0.01(+0.04%)
Dec 30, 2021 25.23 25.26 25.23 25.26 2,389 +0.01(+0.04%)
Dec 29, 2021 25.24 25.25 25.24 25.25 6,380 +0.02(+0.08%)
Dec 28, 2021 25.23 25.25 25.23 25.23 6,521 +0.00(+0.00%)
Dec 27, 2021 25.23 25.24 25.23 25.23 5,246 +0.00(+0.00%)
Dec 23, 2021 25.23 25.24 25.23 25.23 9,841 -0.02(-0.08%)
Dec 22, 2021 25.23 25.25 25.23 25.25 4,452 +0.00(+0.01%)
Dec 21, 2021 25.25 25.25 25.23 25.25 2,427 -0.01(-0.05%)
Dec 20, 2021 25.23 25.26 25.22 25.26 503,590 +0.01(+0.04%)
Dec 17, 2021 25.01 25.27 25.01 25.25 14,189 +0.21(+0.84%)
Dec 16, 2021 24.97 25.04 24.97 25.04 11,932 +0.12(+0.48%)
Dec 15, 2021 25.00 25.09 24.91 24.92 20,851 -0.06(-0.24%)
Dec 14, 2021 25.02 25.07 24.90 24.98 9,732 -0.05(-0.20%)
Dec 13, 2021 25.04 25.13 25.02 25.03 9,801 -0.02(-0.08%)
Dec 10, 2021 25.08 25.12 24.96 25.05 9,089 -0.01(-0.05%)
Dec 09, 2021 25.03 25.14 25.03 25.06 6,569 -0.02(-0.07%)
Dec 08, 2021 25.15 25.15 25.02 25.08 13,945 -0.06(-0.24%)
Dec 07, 2021 25.08 25.14 25.08 25.14 18,128 +0.10(+0.40%)
Dec 06, 2021 24.99 25.06 24.99 25.04 5,206 +0.05(+0.20%)
Dec 03, 2021 25.00 25.07 24.97 24.99 3,443 -0.01(-0.04%)
Dec 02, 2021 25.03 25.06 24.95 25.00 7,749 +0.03(+0.12%)
Dec 01, 2021 25.03 25.15 24.96 24.97 14,058 +0.01(+0.04%)
Nov 30, 2021 25.05 25.05 24.95 24.96 8,957 -0.09(-0.36%)
Nov 29, 2021 25.08 25.12 25.03 25.05 8,383 -0.03(-0.12%)
Nov 26, 2021 25.10 25.10 24.99 25.08 7,897 +0.01(+0.04%)
Nov 24, 2021 25.11 25.18 25.07 25.07 15,763 -0.04(-0.16%)
Nov 23, 2021 25.06 25.18 25.06 25.11 14,115 +0.04(+0.16%)
Nov 22, 2021 25.11 25.12 25.07 25.07 3,529 -0.05(-0.20%)
Nov 19, 2021 25.17 25.18 25.10 25.12 4,083 +0.02(+0.08%)
Nov 18, 2021 25.10 25.12 25.12 25.10 2,424 -0.03(-0.12%)
Nov 17, 2021 25.10 25.13 25.09 25.13 2,688 +0.00(+0.00%)
Nov 16, 2021 25.10 25.14 25.10 25.13 10,907 +0.01(+0.05%)
Nov 15, 2021 25.13 25.15 25.09 25.12 4,086 -0.01(-0.05%)
Nov 12, 2021 25.10 25.13 25.08 25.13 21,734 +0.02(+0.08%)
Nov 11, 2021 25.10 25.13 25.10 25.11 5,850 -0.03(-0.12%)
Nov 10, 2021 25.12 25.14 25.14 4,817 -0.04(-0.16%)
Nov 09, 2021 25.16 25.18 25.16 25.18 8,266 +0.00(+0.00%)
Nov 08, 2021 25.17 25.18 25.17 25.18 1,961 +0.01(+0.04%)
Nov 05, 2021 25.15 25.19 25.15 25.17 8,911 +0.03(+0.12%)
Nov 04, 2021 25.10 25.16 25.10 25.14 6,826 +0.02(+0.08%)
Nov 03, 2021 25.13 25.19 25.09 25.12 11,440 +0.02(+0.08%)
Nov 02, 2021 25.11 25.18 25.08 25.10 9,292 -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.