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 29, 2020 23.44 24.22 22.66 23.93 34,300 +0.54(+2.29%)
May 28, 2020 23.70 23.90 22.77 23.39 19,319 +0.45(+1.98%)
May 27, 2020 22.59 23.00 22.38 22.94 6,627 +0.19(+0.84%)
May 26, 2020 21.98 22.82 21.98 22.75 8,226 +0.80(+3.64%)
May 22, 2020 22.04 22.04 21.85 21.95 14,200 +0.05(+0.23%)
May 21, 2020 21.89 22.15 21.70 21.90 18,753 +0.04(+0.20%)
May 20, 2020 21.98 21.99 21.10 21.86 6,969 -0.04(-0.20%)
May 19, 2020 20.75 22.32 20.23 21.90 13,624 +0.92(+4.40%)
May 18, 2020 20.11 21.37 20.11 20.98 28,438 +1.22(+6.16%)
May 15, 2020 19.87 20.17 19.54 19.76 6,600 +0.12(+0.61%)
May 14, 2020 19.50 20.17 18.54 19.64 18,920 -0.11(-0.56%)
May 13, 2020 20.05 20.19 19.50 19.75 4,306 -0.45(-2.23%)
May 12, 2020 20.30 20.30 20.00 20.20 10,313 -0.10(-0.49%)
May 11, 2020 20.50 20.50 20.02 20.30 7,938 +0.02(+0.10%)
May 08, 2020 20.27 20.55 19.71 20.28 28,000 +0.28(+1.40%)
May 07, 2020 19.60 20.00 19.47 20.00 13,492 +0.99(+5.21%)
May 06, 2020 19.10 19.78 18.99 19.01 7,223 -0.29(-1.50%)
May 05, 2020 19.51 19.69 19.02 19.30 7,310 -0.51(-2.57%)
May 04, 2020 19.10 19.81 19.10 19.81 6,068 +0.26(+1.33%)
May 01, 2020 19.80 19.97 19.51 19.55 8,600 -0.35(-1.76%)
Apr 30, 2020 20.58 20.58 19.80 19.90 51,664 -0.62(-3.02%)
Apr 29, 2020 19.40 20.59 19.10 20.52 26,001 +1.13(+5.83%)
Apr 28, 2020 18.71 19.40 18.71 19.39 12,702 +0.29(+1.52%)
Apr 27, 2020 18.42 19.12 18.21 19.10 14,703 +0.89(+4.89%)
Apr 24, 2020 18.04 18.41 18.04 18.21 12,100 +0.19(+1.05%)
Apr 23, 2020 18.41 18.41 17.99 18.02 11,639 -0.10(-0.55%)
Apr 22, 2020 17.78 18.42 17.70 18.12 15,221 +0.38(+2.14%)
Apr 21, 2020 17.23 17.82 17.00 17.74 22,481 -0.06(-0.34%)
Apr 20, 2020 17.02 17.86 17.02 17.80 12,894 +0.49(+2.83%)
Apr 17, 2020 17.36 17.94 17.14 17.31 21,300 +0.21(+1.23%)
Apr 16, 2020 17.49 17.49 16.78 17.10 14,190 -0.16(-0.93%)
Apr 15, 2020 17.99 17.99 17.26 17.26 8,697 -0.84(-4.64%)
Apr 14, 2020 18.50 18.75 18.10 18.10 23,280 -0.15(-0.82%)
Apr 13, 2020 18.91 18.91 17.35 18.25 14,858 -0.50(-2.67%)
Apr 09, 2020 17.97 19.40 17.97 18.75 50,300 +1.50(+8.70%)
Apr 08, 2020 16.61 17.30 16.43 17.25 32,873 +0.82(+4.99%)
Apr 07, 2020 16.87 16.92 16.29 16.43 34,804 +0.00(+0.00%)
Apr 06, 2020 16.00 16.44 15.73 16.43 118,630 +0.42(+2.62%)
Apr 03, 2020 16.20 16.30 15.61 16.01 58,100 -0.44(-2.67%)
Apr 02, 2020 16.62 16.62 16.05 16.45 32,818 -0.68(-3.97%)
Apr 01, 2020 17.27 17.47 16.23 17.13 18,321 -0.49(-2.78%)
Mar 31, 2020 16.99 18.00 16.55 17.62 25,083 +0.48(+2.80%)
Mar 30, 2020 16.96 17.38 16.13 17.14 29,331 +0.24(+1.42%)
Mar 27, 2020 17.00 17.29 16.14 16.90 20,200 -0.10(-0.59%)
Mar 26, 2020 16.89 17.76 16.80 17.00 58,993 +0.27(+1.61%)
Mar 25, 2020 15.23 16.77 14.78 16.73 96,325 +1.86(+12.51%)
Mar 24, 2020 12.87 14.87 12.87 14.87 34,946 +2.83(+23.50%)
Mar 23, 2020 11.57 12.19 10.82 12.04 63,226 +0.54(+4.70%)
Mar 20, 2020 10.50 12.53 9.920 11.50 158,200 +1.96(+20.55%)
Mar 19, 2020 9.050 11.98 8.515 9.540 462,782 +0.35(+3.81%)
Mar 18, 2020 15.79 15.79 8.030 9.190 42,232 -6.71(-42.20%)
Mar 17, 2020 21.00 21.05 14.91 15.90 18,406 -5.10(-24.29%)
Mar 16, 2020 23.19 23.19 21.00 21.00 6,990 -2.56(-10.86%)
Mar 13, 2020 23.72 23.94 23.50 23.56 13,200 +0.26(+1.11%)
Mar 12, 2020 24.19 24.19 22.99 23.30 26,916 -1.10(-4.51%)
Mar 11, 2020 24.30 24.59 23.88 24.40 30,159 +0.07(+0.29%)
Mar 10, 2020 24.30 24.44 24.25 24.33 29,587 +0.19(+0.79%)
Mar 09, 2020 24.56 24.56 24.05 24.14 12,673 -0.55(-2.23%)
Mar 06, 2020 24.85 24.93 24.63 24.69 37,700 -0.31(-1.24%)
Mar 05, 2020 24.98 25.08 24.89 25.00 136,015 -0.25(-1.01%)
Mar 04, 2020 25.17 25.25 25.14 25.25 1,639 +0.13(+0.54%)
Mar 03, 2020 25.32 25.32 25.08 25.12 8,468 -0.20(-0.79%)
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.