Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	13.35	13.46	13.46	13.46	160,971	+0.11(+0.79%)
Dec 30, 2015	13.44	13.58	13.32	13.35	78,218	-0.16(-1.17%)
Dec 29, 2015	13.45	13.60	13.35	13.51	64,175	+0.13(+0.98%)
Dec 28, 2015	13.40	13.46	13.21	13.38	77,624	-0.05(-0.39%)
Dec 24, 2015	13.40	13.43	13.43	13.43	32,012	-0.02(-0.13%)
Dec 23, 2015	13.16	13.45	13.14	13.45	144,119	+0.36(+2.75%)
Dec 22, 2015	13.11	13.12	12.82	13.09	113,125	-0.05(-0.40%)
Dec 21, 2015	13.01	13.15	12.95	13.14	154,144	+0.21(+1.63%)
Dec 18, 2015	12.57	13.00	12.53	12.93	235,377	+0.28(+2.22%)
Dec 17, 2015	12.64	12.84	12.60	12.65	148,984	+0.04(+0.35%)
Dec 16, 2015	12.58	12.61	12.35	12.61	267,730	+0.13(+1.06%)
Dec 15, 2015	12.48	12.73	12.25	12.47	369,476	-0.18(-1.39%)
Dec 14, 2015	12.50	12.71	12.49	12.65	341,433	+0.17(+1.34%)
Dec 11, 2015	12.79	12.93	12.16	12.48	478,013	-0.55(-4.24%)
Dec 10, 2015	12.96	13.11	12.87	13.04	201,126	+0.04(+0.34%)
Dec 09, 2015	13.24	13.39	12.97	12.99	81,988	-0.31(-2.31%)
Dec 08, 2015	13.35	13.41	13.11	13.30	122,044	-0.30(-2.18%)
Dec 07, 2015	13.74	13.74	13.45	13.60	126,271	-0.21(-1.52%)
Dec 04, 2015	13.80	13.92	13.74	13.80	405,042	+0.01(+0.06%)
Dec 03, 2015	14.18	14.19	13.74	13.80	194,812	-0.31(-2.23%)
Dec 02, 2015	14.26	14.29	13.99	14.11	207,226	-0.17(-1.22%)
Dec 01, 2015	14.31	14.39	14.08	14.29	237,748	+0.13(+0.93%)
Nov 30, 2015	14.33	14.33	14.00	14.15	162,868	-0.14(-0.98%)
Nov 27, 2015	14.23	14.36	14.13	14.29	35,719	+0.03(+0.24%)
Nov 25, 2015	14.07	14.26	14.26	14.26	115,783	+0.17(+1.24%)
Nov 24, 2015	13.94	14.12	13.85	14.08	143,742	+0.07(+0.50%)
Nov 23, 2015	13.93	14.08	13.87	14.01	120,153	+0.05(+0.38%)
Nov 20, 2015	14.19	14.19	13.94	13.96	103,556	-0.14(-0.99%)
Nov 19, 2015	14.12	14.16	14.03	14.10	82,326	-0.01(-0.06%)
Nov 18, 2015	14.15	14.19	13.92	14.11	129,222	+0.03(+0.19%)
Nov 17, 2015	14.02	14.16	13.86	14.08	172,405	+0.12(+0.88%)
Nov 16, 2015	13.95	14.01	13.76	13.96	168,395	-0.02(-0.13%)
Nov 13, 2015	14.20	14.29	13.89	13.98	207,992	-0.33(-2.32%)
Nov 12, 2015	14.37	14.37	14.05	14.31	349,319	-0.10(-0.67%)
Nov 11, 2015	14.50	14.63	14.31	14.41	291,600	-0.08(-0.54%)
Nov 10, 2015	14.40	14.53	14.34	14.49	280,804	+0.08(+0.55%)
Nov 09, 2015	14.77	14.77	14.37	14.41	150,189	-0.36(-2.43%)
Nov 06, 2015	14.43	14.88	14.43	14.77	240,951	+0.32(+2.24%)
Nov 05, 2015	14.20	14.44	14.18	14.44	188,383	+0.24(+1.72%)
Nov 04, 2015	14.15	14.21	13.73	14.20	163,961	+0.04(+0.31%)
Nov 03, 2015	13.84	14.17	13.55	14.15	225,638	+0.26(+1.89%)
Nov 02, 2015	13.27	13.94	13.27	13.89	129,625	+0.64(+4.81%)
Oct 30, 2015	13.32	13.32	13.08	13.25	229,294	-0.09(-0.66%)
Oct 29, 2015	13.67	13.67	13.28	13.34	129,957	-0.42(-3.05%)
Oct 28, 2015	13.21	13.89	13.10	13.76	395,210	+0.60(+4.58%)
Oct 27, 2015	13.10	13.17	13.01	13.16	187,261	-0.04(-0.33%)
Oct 26, 2015	13.40	13.40	13.15	13.20	139,029	-0.24(-1.82%)
Oct 23, 2015	13.12	13.58	13.06	13.45	367,996	+0.48(+3.70%)
Oct 22, 2015	12.70	13.10	12.70	12.97	346,997	+0.33(+2.63%)
Oct 21, 2015	12.99	12.99	12.58	12.63	180,629	-0.30(-2.30%)
Oct 20, 2015	12.98	13.05	12.86	12.93	117,194	-0.06(-0.47%)
Oct 19, 2015	13.08	13.13	12.93	12.99	127,288	-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	205,954	+0.57(+4.50%)
Oct 14, 2015	12.77	12.89	12.58	12.63	93,958	-0.14(-1.10%)
Oct 13, 2015	12.70	12.89	12.68	12.77	128,883	-0.03(-0.27%)
Oct 12, 2015	12.85	13.01	12.64	12.80	145,932	-0.24(-1.81%)
Oct 09, 2015	13.33	13.38	12.97	13.04	77,784	-0.24(-1.78%)
Oct 08, 2015	13.24	13.35	13.01	13.27	157,383	-0.02(-0.13%)
Oct 07, 2015	13.01	13.39	12.99	13.29	175,904	+0.32(+2.49%)
Oct 06, 2015	13.32	13.40	12.97	12.97	199,102	-0.39(-2.94%)
Oct 05, 2015	13.16	13.40	13.16	13.36	135,343	+0.33(+2.55%)
Oct 02, 2015	12.89	13.05	12.56	13.03	79,161	-0.03(-0.27%)

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.