Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.80	12.95	12.70	12.94	682,236	+0.25(+1.95%)
Mar 28, 2019	12.40	12.70	12.40	12.69	637,804	+0.29(+2.31%)
Mar 27, 2019	12.37	12.55	12.27	12.41	1,017,060	+0.05(+0.39%)
Mar 26, 2019	12.12	12.46	12.12	12.36	534,486	+0.31(+2.53%)
Mar 25, 2019	11.99	12.18	11.94	12.05	1,234,054	+0.09(+0.72%)
Mar 22, 2019	12.47	12.52	11.88	11.97	538,894	-0.67(-5.29%)
Mar 21, 2019	12.65	12.76	12.57	12.64	476,335	-0.08(-0.60%)
Mar 20, 2019	12.97	13.01	12.68	12.71	352,141	-0.29(-2.20%)
Mar 19, 2019	13.29	13.46	12.99	13.00	381,378	-0.20(-1.52%)
Mar 18, 2019	12.82	13.21	12.82	13.20	800,521	+0.39(+3.06%)
Mar 15, 2019	12.87	12.90	12.75	12.81	1,018,273	-0.11(-0.81%)
Mar 14, 2019	13.06	13.16	12.88	12.91	276,641	-0.12(-0.95%)
Mar 13, 2019	12.97	13.16	12.90	13.04	402,776	+0.08(+0.58%)
Mar 12, 2019	13.03	13.04	12.88	12.96	567,978	-0.03(-0.22%)
Mar 11, 2019	12.94	13.21	12.84	12.99	312,579	+0.14(+1.11%)
Mar 08, 2019	12.88	12.95	12.81	12.85	352,323	-0.06(-0.44%)
Mar 07, 2019	13.19	13.21	12.88	12.90	345,000	-0.31(-2.37%)
Mar 06, 2019	13.45	13.46	13.18	13.22	318,147	-0.24(-1.76%)
Mar 05, 2019	13.54	13.54	13.29	13.45	675,774	+0.01(+0.07%)
Mar 04, 2019	13.46	13.61	13.35	13.44	870,729	+0.05(+0.35%)
Mar 01, 2019	13.47	13.63	13.30	13.40	627,490	-0.01(-0.07%)
Feb 28, 2019	13.66	13.80	13.40	13.41	630,991	-0.09(-0.70%)
Feb 27, 2019	13.40	13.53	13.37	13.50	361,351	+0.09(+0.64%)
Feb 26, 2019	13.48	13.53	13.28	13.42	927,557	-0.03(-0.21%)
Feb 25, 2019	13.50	13.78	13.44	13.44	1,131,535	+0.15(+1.14%)
Feb 22, 2019	13.26	13.34	13.17	13.29	1,047,364	+0.06(+0.43%)
Feb 21, 2019	13.21	13.36	13.05	13.24	552,951	+0.08(+0.58%)
Feb 20, 2019	13.05	13.17	12.98	13.16	629,489	+0.11(+0.87%)
Feb 19, 2019	13.06	13.16	13.04	13.05	858,191	-0.09(-0.65%)
Feb 15, 2019	13.17	13.37	13.07	13.13	1,040,504	-0.01(-0.07%)
Feb 14, 2019	13.44	13.54	13.13	13.14	794,147	-0.31(-2.32%)
Feb 13, 2019	13.35	13.55	13.30	13.45	694,671	+0.12(+0.92%)
Feb 12, 2019	12.91	13.37	12.91	13.33	769,504	+0.47(+3.68%)
Feb 11, 2019	12.73	12.88	12.64	12.86	778,723	+0.20(+1.57%)
Feb 08, 2019	12.31	12.67	12.26	12.66	1,339,841	+0.47(+3.89%)
Feb 07, 2019	11.56	12.53	11.38	12.18	1,183,753	+0.51(+4.38%)
Feb 06, 2019	11.77	12.01	11.64	11.67	1,710,034	-0.08(-0.65%)
Feb 05, 2019	11.87	11.89	11.72	11.75	715,717	-0.09(-0.80%)
Feb 04, 2019	11.80	11.90	11.72	11.84	646,991	+0.06(+0.48%)
Feb 01, 2019	11.75	11.95	11.75	11.79	579,254	+0.07(+0.57%)
Jan 31, 2019	11.62	11.85	11.38	11.72	651,306	-0.01(-0.08%)
Jan 30, 2019	11.90	11.91	11.64	11.73	609,476	-0.08(-0.64%)
Jan 29, 2019	11.77	11.86	11.59	11.80	776,001	+0.09(+0.81%)
Jan 28, 2019	11.67	11.95	11.62	11.71	630,089	-0.01(-0.08%)
Jan 25, 2019	11.69	11.79	11.62	11.72	404,781	+0.04(+0.32%)
Jan 24, 2019	11.58	11.87	11.58	11.68	471,135	+0.09(+0.82%)
Jan 23, 2019	11.51	11.66	11.45	11.59	719,632	+0.18(+1.58%)
Jan 22, 2019	11.16	11.44	11.16	11.41	891,414	+0.14(+1.26%)
Jan 18, 2019	11.05	11.27	11.05	11.26	678,259	+0.27(+2.50%)
Jan 17, 2019	10.96	11.14	10.88	10.99	642,619	-0.11(-1.02%)
Jan 16, 2019	10.78	11.22	10.78	11.10	504,223	+0.34(+3.17%)
Jan 15, 2019	10.61	10.77	10.54	10.76	631,133	+0.09(+0.80%)
Jan 14, 2019	10.57	10.88	10.40	10.68	700,078	-0.06(-0.53%)
Jan 11, 2019	10.66	10.92	10.39	10.73	700,741	-0.07(-0.61%)
Jan 10, 2019	10.44	10.87	10.43	10.80	509,417	+0.28(+2.70%)
Jan 09, 2019	10.51	10.72	10.09	10.52	702,816	-0.15(-1.42%)
Jan 08, 2019	10.94	10.98	10.65	10.67	780,113	-0.19(-1.75%)
Jan 07, 2019	10.62	10.99	10.57	10.86	524,917	+0.18(+1.69%)
Jan 04, 2019	10.62	10.96	10.47	10.68	609,124	+0.12(+1.17%)
Jan 03, 2019	10.51	10.80	10.42	10.55	599,139	-0.02(-0.18%)

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.