Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	28.70	30.11	28.51	29.84	2,562,523	+1.12(+3.92%)
Oct 28, 2021	27.12	29.11	26.97	28.71	2,616,385	+2.08(+7.81%)
Oct 27, 2021	26.84	26.99	26.58	26.63	490,505	-0.29(-1.07%)
Oct 26, 2021	27.10		26.88	26.92	291,367	-0.03(-0.11%)
Oct 25, 2021	26.82	27.25	26.82	26.95	433,383	+0.10(+0.37%)
Oct 22, 2021	26.90	26.92	26.72	26.85	358,352	+0.05(+0.19%)
Oct 21, 2021	26.64	26.99	26.54	26.80	402,602	+0.17(+0.64%)
Oct 20, 2021	26.52	26.81	26.34	26.63	572,230	+0.13(+0.49%)
Oct 19, 2021	26.44	26.64	26.34	26.50	306,369	+0.11(+0.41%)
Oct 18, 2021	26.33	26.55	26.33	26.39	326,110	-0.24(-0.90%)
Oct 15, 2021	26.87	26.92	26.58	26.63	332,521	+0.05(+0.19%)
Oct 14, 2021	26.18	26.69	26.06	26.58	524,200	+0.61(+2.34%)
Oct 13, 2021	26.12	26.12	25.78	25.98	336,462	-0.10(-0.38%)
Oct 12, 2021	26.11	26.27	25.97	26.08	271,358	-0.11(-0.42%)
Oct 11, 2021	26.48	26.68	26.15	26.19	197,558	-0.30(-1.13%)
Oct 08, 2021	26.31	26.57	26.17	26.48	310,686	+0.04(+0.15%)
Oct 07, 2021	26.76	27.00	26.36	26.44	428,455	+0.07(+0.26%)
Oct 06, 2021	25.77	26.45	25.72	26.37	970,290	+0.37(+1.42%)
Oct 05, 2021	25.88	26.38	25.83	26.01	345,059	+0.19(+0.73%)
Oct 04, 2021	25.89	26.29	25.81	25.82	578,167	-0.18(-0.69%)
Oct 01, 2021	26.03	26.34	25.72	26.00	702,641	-0.01(-0.04%)
Sep 30, 2021	26.13	26.53	25.99	26.01	584,589	+0.09(+0.35%)
Sep 29, 2021	26.13	26.13	25.75	25.92	467,005	-0.12(-0.46%)
Sep 28, 2021	26.64	26.77	26.03	26.04	400,073	-0.64(-2.39%)
Sep 27, 2021	26.56	26.89	26.56	26.67	292,857	+0.12(+0.45%)
Sep 24, 2021	26.75	26.98	26.52	26.55	291,851	-0.32(-1.19%)
Sep 23, 2021	26.66	27.00	26.63	26.87	289,810	+0.41(+1.54%)
Sep 22, 2021	26.29	26.70	26.24	26.46	270,635	+0.34(+1.30%)
Sep 21, 2021	26.26	26.29	25.78	26.13	474,341	+0.11(+0.42%)
Sep 20, 2021	26.05	26.07	25.70	26.02	661,982	-0.39(-1.47%)
Sep 17, 2021	26.61	26.65	26.15	26.40	981,645	-0.13(-0.49%)
Sep 16, 2021	26.73	26.82	26.43	26.53	182,147	-0.18(-0.67%)
Sep 15, 2021	26.52	26.89	26.48	26.71	453,976	+0.24(+0.90%)
Sep 14, 2021	26.93	27.03	26.34	26.47	803,972	-0.40(-1.48%)
Sep 13, 2021	26.73	26.89	26.54	26.87	515,328	+0.35(+1.31%)
Sep 10, 2021	26.91	26.97	26.42	26.52	247,991	-0.19(-0.71%)
Sep 09, 2021	26.69	27.14	26.67	26.71	328,053	-0.06(-0.22%)
Sep 08, 2021	26.90	27.03	26.60	26.77	307,237	-0.24(-0.88%)
Sep 07, 2021	27.25	27.26	26.99	27.01	312,667	-0.25(-0.91%)
Sep 03, 2021	27.12	27.39	26.92	27.26	353,751	+0.06(+0.22%)
Sep 02, 2021	27.10	27.42	26.98	27.20	310,939	+0.16(+0.59%)
Sep 01, 2021	27.00	27.15	26.95	27.04	333,747	-0.01(-0.04%)
Aug 31, 2021	27.21	27.34	26.86	27.05	321,052	-0.06(-0.22%)
Aug 30, 2021	27.54	27.54	27.02	27.11	374,727	-0.36(-1.30%)
Aug 27, 2021	27.14	27.53	27.05	27.47	444,509	+0.35(+1.28%)
Aug 26, 2021	27.19	27.26	27.02	27.12	367,077	-0.07(-0.26%)
Aug 25, 2021	26.86	27.36	26.79	27.19	698,953	+0.47(+1.75%)
Aug 24, 2021	26.25	26.80	26.24	26.72	367,023	+0.48(+1.82%)
Aug 23, 2021	26.30	26.43	26.16	26.25	211,862	+0.08(+0.30%)
Aug 20, 2021	26.07	26.33	25.99	26.17	367,543	+0.14(+0.54%)
Aug 19, 2021	25.63	26.06	25.52	26.03	495,004	+0.01(+0.04%)
Aug 18, 2021	26.37	26.58	26.01	26.02	357,156	-0.42(-1.58%)
Aug 17, 2021	26.64	26.72	26.27	26.43	435,543	-0.41(-1.52%)
Aug 16, 2021	26.47	26.84	26.20	26.84	312,225	+0.25(+0.94%)
Aug 13, 2021	26.67	26.74	26.51	26.59	178,906	-0.04(-0.15%)
Aug 12, 2021	26.59	26.66	26.32	26.63	316,295	+0.11(+0.41%)
Aug 11, 2021	26.51	26.70	26.29	26.52	394,878	+0.04(+0.15%)
Aug 10, 2021	26.57	26.84	26.43	26.48	437,307	-0.10(-0.37%)
Aug 09, 2021	26.28	26.64	26.01	26.58	385,462	+0.32(+1.21%)
Aug 06, 2021	26.05	26.40	26.00	26.27	426,429	+0.22(+0.84%)
Aug 05, 2021	25.75	26.06	25.59	26.05	359,044	+0.45(+1.75%)
Aug 04, 2021	25.04	25.66	24.97	25.60	601,597	+0.43(+1.70%)
Aug 03, 2021	25.09	25.17	24.80	25.17	665,326	+0.24(+0.96%)

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.