Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	10.84	10.99	10.65	10.71	1,221,964	+0.02(+0.18%)
Oct 30, 2018	10.76	10.78	10.55	10.69	816,594	-0.05(-0.44%)
Oct 29, 2018	10.79	10.91	10.66	10.74	386,832	+0.10(+0.97%)
Oct 26, 2018	10.66	10.76	10.47	10.63	514,983	-0.12(-1.14%)
Oct 25, 2018	10.56	10.80	10.51	10.75	432,292	+0.27(+2.60%)
Oct 24, 2018	10.91	11.03	10.47	10.48	440,750	-0.48(-4.37%)
Oct 23, 2018	10.89	11.04	10.75	10.96	484,989	-0.13(-1.19%)
Oct 22, 2018	11.25	11.27	10.99	11.09	423,699	-0.12(-1.09%)
Oct 19, 2018	11.24	11.41	11.16	11.21	376,150	-0.06(-0.50%)
Oct 18, 2018	11.60	11.63	11.25	11.27	382,362	-0.38(-3.23%)
Oct 17, 2018	11.53	11.69	11.42	11.65	589,495	+0.01(+0.08%)
Oct 16, 2018	11.57	11.68	11.34	11.64	396,439	+0.10(+0.90%)
Oct 15, 2018	11.37	11.62	11.35	11.53	406,875	+0.12(+1.07%)
Oct 12, 2018	11.50	11.55	11.25	11.41	726,535	+0.01(+0.08%)
Oct 11, 2018	11.76	11.87	11.38	11.40	865,447	-0.36(-3.04%)
Oct 10, 2018	12.06	12.29	11.75	11.76	993,632	-0.31(-2.57%)
Oct 09, 2018	12.22	12.22	11.95	12.07	588,144	-0.08(-0.62%)
Oct 08, 2018	11.78	12.16	11.66	12.14	813,551	+0.40(+3.44%)
Oct 05, 2018	11.43	11.76	11.37	11.74	2,707,471	+0.33(+2.88%)
Oct 04, 2018	11.45	11.57	11.35	11.41	395,609	-0.12(-1.06%)
Oct 03, 2018	11.47	11.64	11.43	11.53	359,434	+0.12(+1.07%)
Oct 02, 2018	11.48	11.59	11.31	11.41	459,572	-0.14(-1.22%)
Oct 01, 2018	11.67	11.77	11.55	11.55	473,950	-0.09(-0.81%)
Sep 28, 2018	11.63	11.69	11.52	11.65	529,250	-0.06(-0.48%)
Sep 27, 2018	11.88	11.88	11.62	11.70	1,040,031	-0.11(-0.95%)
Sep 26, 2018	11.80	11.88	11.75	11.82	825,439	-0.02(-0.16%)
Sep 25, 2018	11.98	12.01	11.80	11.83	478,614	-0.11(-0.94%)
Sep 24, 2018	12.14	12.15	11.88	11.95	558,171	-0.24(-2.00%)
Sep 21, 2018	12.13	12.20	12.09	12.19	775,829	+0.07(+0.54%)
Sep 20, 2018	12.10	12.25	12.08	12.13	250,841	+0.06(+0.47%)
Sep 19, 2018	11.93	12.16	11.93	12.07	344,651	+0.14(+1.18%)
Sep 18, 2018	11.83	11.98	11.83	11.93	507,141	+0.05(+0.40%)
Sep 17, 2018	11.87	11.95	11.83	11.88	329,221	+0.00(+0.00%)
Sep 14, 2018	11.69	11.98	11.69	11.88	584,826	+0.11(+0.96%)
Sep 13, 2018	11.72	11.79	11.70	11.77	334,318	+0.11(+0.97%)
Sep 12, 2018	11.57	11.75	11.57	11.66	789,204	+0.02(+0.16%)
Sep 11, 2018	11.71	11.75	11.54	11.64	532,517	-0.15(-1.26%)
Sep 10, 2018	11.81	11.99	11.77	11.79	426,121	-0.01(-0.08%)
Sep 07, 2018	11.69	11.81	11.68	11.80	575,694	+0.03(+0.24%)
Sep 06, 2018	11.81	11.87	11.71	11.77	451,394	-0.09(-0.79%)
Sep 05, 2018	11.81	11.90	11.74	11.86	234,161	+0.01(+0.08%)
Sep 04, 2018	11.79	11.88	11.73	11.85	497,611	+0.03(+0.24%)
Aug 31, 2018		11.82	11.82	11.82	0	+0.05(+0.39%)
Aug 30, 2018	11.96	12.10	11.75	11.78	577,665	-0.28(-2.32%)
Aug 29, 2018	11.88	12.10	11.76	12.06	779,640	+0.21(+1.81%)
Aug 28, 2018	11.89	12.10	11.83	11.84	488,687	-0.05(-0.39%)
Aug 27, 2018	11.63	11.96	11.55	11.89	443,019	+0.24(+2.08%)
Aug 24, 2018	11.64	11.73	11.51	11.65	396,782	+0.06(+0.48%)
Aug 23, 2018	11.79	11.86	11.56	11.59	329,145	-0.26(-2.20%)
Aug 22, 2018	11.74	11.86	11.69	11.85	421,341	+0.01(+0.08%)
Aug 21, 2018	11.68	11.93	11.67	11.84	497,768	+0.13(+1.11%)
Aug 20, 2018	11.68	11.81	11.59	11.71	413,929	+0.03(+0.24%)
Aug 17, 2018	11.72	11.88	11.58	11.68	581,275	-0.04(-0.32%)
Aug 16, 2018	11.70	12.00	11.70	11.72	741,015	-0.01(-0.08%)
Aug 15, 2018	11.75	11.89	11.59	11.73	733,719	-0.08(-0.71%)
Aug 14, 2018	11.54	11.82	11.54	11.81	735,163	+0.27(+2.34%)
Aug 13, 2018	11.60	11.65	11.52	11.54	929,408	-0.07(-0.56%)
Aug 10, 2018	11.48	11.67	11.39	11.61	1,060,698	-0.01(-0.08%)
Aug 09, 2018	11.51	11.67	11.50	11.62	561,430	+0.04(+0.32%)
Aug 08, 2018	11.72	11.81	11.57	11.58	865,878	-0.10(-0.88%)
Aug 07, 2018	11.53	11.88	11.53	11.68	769,066	+0.15(+1.29%)
Aug 06, 2018	11.34	11.59	11.07	11.54	1,879,084	+0.10(+0.90%)
Aug 03, 2018	11.54	11.70	11.39	11.43	727,667	-0.21(-1.76%)
Aug 02, 2018	12.67	12.67	11.52	11.64	2,196,137	-1.22(-9.49%)

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.