Indicators

Brightsphere Investment Group Plc (NY: BSIG )

22.17 -0.35 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.271	8.410	8.162	8.281	384,495	-0.15(-1.76%)
May 28, 2020	8.866	8.866	8.410	8.429	409,239	-0.31(-3.52%)
May 27, 2020	8.876	8.975	8.628	8.737	674,535	+0.03(+0.34%)
May 26, 2020	8.638	8.890	8.494	8.707	529,192	+0.44(+5.28%)
May 22, 2020	8.360	8.360	8.107	8.271	172,634	-0.02(-0.24%)
May 21, 2020	8.251	8.434	8.241	8.291	172,239	-0.04(-0.48%)
May 20, 2020	8.390	8.479	8.241	8.330	264,061	+0.16(+1.94%)
May 19, 2020	8.360	8.479	8.162	8.172	752,429	-0.22(-2.60%)
May 18, 2020	8.132	8.429	8.117	8.390	327,887	+0.65(+8.46%)
May 15, 2020	7.686	7.844	7.586	7.735	388,327	-0.01(-0.13%)
May 14, 2020	7.418	7.755	7.408	7.745	403,583	+0.26(+3.44%)
May 13, 2020	7.497	7.700	7.329	7.487	739,683	-0.09(-1.18%)
May 12, 2020	8.390	8.400	7.537	7.577	544,160	-0.39(-4.86%)
May 11, 2020	8.291	8.291	7.938	7.963	394,723	-0.38(-4.52%)
May 08, 2020	8.459	8.499	7.879	8.340	937,288	+0.23(+2.81%)
May 07, 2020	7.686	8.429	7.557	8.112	779,238	+0.94(+13.14%)
May 06, 2020	7.210	7.309	7.031	7.170	531,146	-0.01(-0.14%)
May 05, 2020	7.686	7.834	7.170	7.180	484,849	-0.29(-3.85%)
May 04, 2020	7.229	7.542	7.140	7.467	523,207	+0.05(+0.67%)

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.