Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.61	16.61	16.10	16.47	1,563,800	-0.06(-0.39%)
Jan 30, 2018	16.57	16.71	16.53	16.54	876,420	-0.21(-1.26%)
Jan 29, 2018	16.85	16.91	16.71	16.75	553,403	-0.11(-0.66%)
Jan 26, 2018	16.79	16.90	16.60	16.86	833,020	+0.13(+0.77%)
Jan 25, 2018	17.02	17.07	16.66	16.73	431,048	-0.21(-1.25%)
Jan 24, 2018	17.04	17.13	16.85	16.94	607,184	-0.04(-0.22%)
Jan 23, 2018	16.95	17.11	16.90	16.98	457,500	-0.02(-0.11%)
Jan 22, 2018	16.98	17.14	16.88	17.00	401,251	+0.09(+0.54%)
Jan 19, 2018	16.71	17.01	16.71	16.90	702,891	+0.17(+0.99%)
Jan 18, 2018	16.83	17.00	16.66	16.74	296,494	-0.12(-0.71%)
Jan 17, 2018	16.69	16.99	16.43	16.86	643,870	+0.16(+0.94%)
Jan 16, 2018	17.00	17.11	16.70	16.70	492,494	-0.18(-1.09%)
Jan 12, 2018		16.89	16.89	16.89	0	+0.46(+2.80%)
Jan 11, 2018	16.20	16.43	16.09	16.43	585,568	+0.32(+2.00%)
Jan 10, 2018			16.09	16.10	545,555	-0.14(-0.85%)
Jan 09, 2018	16.21	16.53	16.21	16.24	640,324	+0.15(+0.92%)
Jan 08, 2018	15.65	16.32	15.65	16.09	1,232,937	+0.49(+3.13%)
Jan 05, 2018	15.56	15.63	15.47	15.61	499,386	+0.11(+0.71%)
Jan 04, 2018	15.60	15.82	15.47	15.50	591,917	-0.05(-0.30%)
Jan 03, 2018	15.47	15.63	15.33	15.54	594,100	+0.19(+1.26%)
Jan 02, 2018	15.50	15.50	15.20	15.35	552,930	-0.07(-0.48%)
Dec 29, 2017		15.42	15.42	15.42	0	-0.09(-0.59%)
Dec 28, 2017	15.51	15.53	15.42	15.51	203,840	+0.06(+0.42%)
Dec 27, 2017	15.52	15.57	15.41	15.45	208,769	-0.06(-0.42%)
Dec 26, 2017	15.44	15.62	15.44	15.51	181,197	+0.02(+0.12%)
Dec 22, 2017	15.63	15.63	15.41	15.50	251,898	-0.02(-0.12%)
Dec 21, 2017	15.61	15.73	15.50	15.51	228,564	-0.06(-0.36%)
Dec 20, 2017	15.63	15.70	15.54	15.57	277,012	+0.06(+0.36%)
Dec 19, 2017	15.62	15.73	15.48	15.51	366,720	-0.09(-0.59%)
Dec 18, 2017	15.56	15.85	15.56	15.61	567,662	+0.20(+1.32%)
Dec 15, 2017	15.01	15.58	15.01	15.40	1,082,512	+0.49(+3.27%)
Dec 14, 2017	14.90	14.97	14.80	14.92	521,316	+0.07(+0.50%)
Dec 13, 2017	14.80	14.92	14.73	14.84	478,703	+0.02(+0.12%)
Dec 12, 2017	14.77	14.97	14.73	14.82	429,271	+0.08(+0.56%)
Dec 11, 2017	14.74	14.89	14.70	14.74	643,817	+0.13(+0.88%)
Dec 08, 2017	14.71	14.71	14.50	14.61	440,428	+0.00(+0.00%)
Dec 07, 2017	14.59	14.75	14.53		355,833	+0.00(+0.00%)
Dec 06, 2017	14.70	14.81	14.59	14.60	528,784	-0.03(-0.19%)
Dec 05, 2017	14.96	15.03	14.60	14.63	657,815	-0.39(-2.62%)
Dec 04, 2017	15.29	15.29	15.00	15.03	328,231	-0.05(-0.36%)
Dec 01, 2017	15.03	15.20	14.82	15.08	994,533	+0.06(+0.43%)
Nov 30, 2017	15.19	15.19	14.90	15.02	551,684	-0.05(-0.30%)
Nov 29, 2017	14.79	15.28	14.78	15.06	1,033,343	+0.33(+2.24%)
Nov 28, 2017	14.71	14.90	14.70	14.73	1,826,822	+0.05(+0.31%)
Nov 27, 2017	14.70	14.88	14.65	14.69	496,447	+0.00(+0.00%)
Nov 24, 2017	14.70	14.72	14.65	14.69	139,269	+0.00(+0.00%)
Nov 22, 2017	14.71	14.92	14.60	14.69	742,562	+0.04(+0.25%)
Nov 21, 2017	14.59	14.75	14.51	14.65	470,276	+0.05(+0.38%)
Nov 20, 2017	14.55	14.72	14.52	14.59	471,426	+0.02(+0.13%)
Nov 17, 2017	14.41	14.71	14.41	14.58	1,033,041	+0.15(+1.02%)
Nov 16, 2017	14.38	14.49	14.29	14.43	1,207,438	+0.14(+0.96%)
Nov 15, 2017	14.17	14.50	14.03	14.29	2,300,992	-0.32(-2.19%)
Nov 14, 2017	14.65	14.67	14.44	14.61	425,772	-0.10(-0.68%)
Nov 13, 2017	14.63	14.78	14.52	14.71	856,474	+0.03(+0.19%)
Nov 10, 2017	14.27	14.69	14.27	14.69	411,211	+0.45(+3.15%)
Nov 09, 2017	14.11	14.26	14.01	14.24	581,292	-0.03(-0.19%)
Nov 08, 2017	14.08	14.27	14.08	14.27	421,566	+0.11(+0.78%)
Nov 07, 2017	14.54	14.64	14.12	14.16	381,331	-0.37(-2.52%)
Nov 06, 2017	14.39	14.61	14.34	14.52	399,732	+0.10(+0.70%)
Nov 03, 2017	14.49	14.59	14.38	14.42	388,604	+0.01(+0.06%)
Nov 02, 2017	14.08	14.54	13.95	14.41	486,097	+0.32(+2.27%)

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.