Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.32	13.32	13.08	13.26	229,292	-0.09(-0.65%)
Oct 29, 2015	13.67	13.67	13.28	13.34	129,956	-0.42(-3.05%)
Oct 28, 2015	13.21	13.89	13.10	13.76	395,208	+0.60(+4.58%)
Oct 27, 2015	13.10	13.17	13.01	13.16	187,260	-0.04(-0.33%)
Oct 26, 2015	13.40	13.40	13.15	13.20	139,028	-0.24(-1.82%)
Oct 23, 2015	13.12	13.58	13.06	13.45	367,994	+0.48(+3.70%)
Oct 22, 2015	12.70	13.10	12.70	12.97	346,995	+0.33(+2.63%)
Oct 21, 2015	12.99	12.99	12.58	12.63	180,628	-0.30(-2.30%)
Oct 20, 2015	12.98	13.05	12.86	12.93	117,193	-0.06(-0.47%)
Oct 19, 2015	13.08	13.13	12.93	12.99	127,287	-0.17(-1.26%)
Oct 16, 2015	13.17	13.41	13.07	13.16	117,642	-0.03(-0.26%)
Oct 15, 2015	12.77	13.23	12.69	13.19	205,953	+0.57(+4.50%)
Oct 14, 2015	12.77	12.89	12.58	12.63	93,957	-0.14(-1.09%)
Oct 13, 2015	12.70	12.89	12.68	12.77	128,882	-0.04(-0.27%)
Oct 12, 2015	12.85	13.01	12.64	12.80	145,931	-0.24(-1.81%)
Oct 09, 2015	13.33	13.38	12.97	13.04	77,783	-0.24(-1.78%)
Oct 08, 2015	13.24	13.35	13.01	13.27	157,382	-0.02(-0.13%)
Oct 07, 2015	13.01	13.39	12.99	13.29	175,903	+0.32(+2.49%)
Oct 06, 2015	13.32	13.40	12.97	12.97	199,101	-0.39(-2.94%)
Oct 05, 2015	13.16	13.40	13.16	13.36	135,342	+0.33(+2.55%)
Oct 02, 2015	12.89	13.05	12.56	13.03	79,161	-0.03(-0.27%)
Oct 01, 2015	13.46	13.46	12.91	13.06	128,069	-0.40(-2.98%)
Sep 30, 2015	13.26	13.71	13.09	13.46	324,146	+0.42(+3.21%)
Sep 29, 2015	12.89	13.18	12.83	13.05	145,731	+0.20(+1.56%)
Sep 28, 2015	12.89	12.91	12.69	12.84	119,999	-0.09(-0.68%)
Sep 25, 2015	13.45	13.52	12.90	12.93	348,228	-0.35(-2.63%)
Sep 24, 2015	13.55	13.62	13.15	13.28	298,698	-0.35(-2.56%)
Sep 23, 2015	13.83	13.91	13.51	13.63	298,332	-0.20(-1.45%)
Sep 22, 2015	13.79	13.94	13.60	13.83	236,216	-0.13(-0.94%)
Sep 21, 2015	14.15	14.16	13.87	13.96	89,480	-0.05(-0.37%)
Sep 18, 2015	14.17	14.35	13.92	14.01	327,208	-0.35(-2.43%)
Sep 17, 2015	14.16	14.56	14.16	14.36	138,400	+0.17(+1.17%)
Sep 16, 2015	14.31	14.35	13.96	14.20	269,517	-0.12(-0.85%)
Sep 15, 2015	14.20	14.41	14.20	14.32	290,516	+0.16(+1.11%)
Sep 14, 2015	14.26	14.26	13.98	14.16	161,840	-0.08(-0.55%)
Sep 11, 2015	14.13	14.25	13.95	14.24	90,963	+0.01(+0.06%)
Sep 10, 2015	14.33	14.37	14.12	14.23	100,891	-0.11(-0.79%)
Sep 09, 2015	14.70	14.70	14.24	14.35	191,183	-0.19(-1.32%)
Sep 08, 2015	14.35	14.56	14.35	14.54	206,927	+0.42(+2.95%)
Sep 04, 2015	14.03	14.12	14.12	14.12	157,189	-0.11(-0.79%)
Sep 03, 2015	14.31	14.31	14.10	14.23	121,556	+0.01(+0.06%)
Sep 02, 2015	14.24	14.51	13.92	14.23	304,992	+0.20(+1.43%)
Sep 01, 2015	14.05	14.17	13.98	14.03	231,404	-0.33(-2.30%)
Aug 31, 2015	14.12	14.38	14.10	14.36	287,386	+0.14(+0.98%)
Aug 28, 2015	14.28	14.30	13.95	14.22	217,540	-0.18(-1.27%)
Aug 27, 2015	14.36	14.45	13.99	14.40	187,516	+0.30(+2.16%)
Aug 26, 2015	13.46	14.14	13.33	14.10	380,440	+0.82(+6.15%)
Aug 25, 2015	13.94	14.73	13.18	13.28	302,586	-0.16(-1.16%)
Aug 24, 2015	13.77	14.17	13.19	13.44	384,871	-1.36(-9.22%)
Aug 21, 2015	14.65	15.00	14.51	14.80	421,806	-0.12(-0.82%)
Aug 20, 2015	14.98	15.20	14.89	14.92	145,161	-0.26(-1.72%)
Aug 19, 2015	15.23	15.33	14.98	15.18	179,038	-0.15(-0.96%)
Aug 18, 2015	15.27	15.40	15.14	15.33	131,182	-0.01(-0.06%)
Aug 17, 2015	15.29	15.54	15.13	15.34	201,397	+0.03(+0.23%)
Aug 14, 2015	14.90	15.30	14.90	15.30	97,818	+0.38(+2.56%)
Aug 13, 2015	15.07	15.16	14.82	14.92	57,806	-0.18(-1.21%)
Aug 12, 2015	15.41	15.41	14.87	15.10	241,893	-0.38(-2.47%)
Aug 11, 2015	15.58	15.71	15.31	15.49	186,533	-0.26(-1.66%)
Aug 10, 2015	15.41	15.83	15.37	15.75	271,736	+0.41(+2.66%)
Aug 07, 2015	15.33	15.64	15.23	15.34	180,862	-0.14(-0.90%)
Aug 06, 2015	15.09	15.54	14.88	15.48	207,795	+0.65(+4.40%)
Aug 05, 2015	15.08	15.20	14.74	14.83	191,957	-0.18(-1.22%)
Aug 04, 2015	15.13	15.18	14.96	15.01	116,940	-0.11(-0.75%)

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.