Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.14	14.19	13.90	13.99	380,210	-0.13(-0.95%)
Apr 29, 2019	13.96	14.14	13.96	14.12	419,378	+0.12(+0.89%)
Apr 26, 2019	13.90	14.00	13.77	14.00	249,695	+0.08(+0.55%)
Apr 25, 2019	13.90	13.97	13.67	13.92	327,013	+0.00(+0.00%)
Apr 24, 2019	14.02	14.05	13.87	13.92	202,711	-0.10(-0.68%)
Apr 23, 2019	13.82	14.10	13.78	14.02	395,053	+0.23(+1.66%)
Apr 22, 2019	13.82	13.89	13.73	13.79	236,461	-0.09(-0.62%)
Apr 18, 2019	13.81	13.89	13.74	13.88	367,366	-0.01(-0.07%)
Apr 17, 2019	13.85	13.95	13.81	13.89	389,900	+0.05(+0.35%)
Apr 16, 2019	13.79	13.86	13.71	13.84	646,272	+0.10(+0.69%)
Apr 15, 2019	13.87	13.97	13.67	13.74	375,602	-0.13(-0.96%)
Apr 12, 2019	13.46	13.94	13.46	13.88	757,470	-0.06(-0.41%)
Apr 11, 2019	13.79	13.97	13.69	13.93	716,001	+0.27(+1.96%)
Apr 10, 2019	13.33	13.68	13.28	13.67	681,294	+0.33(+2.51%)
Apr 09, 2019	13.38	13.38	13.15	13.33	418,069	-0.07(-0.50%)
Apr 08, 2019	13.35	13.41	13.25	13.40	335,334	-0.01(-0.07%)
Apr 05, 2019	13.38	13.43	13.25	13.41	490,694	+0.04(+0.29%)
Apr 04, 2019	13.23	13.37	13.20	13.37	549,333	+0.15(+1.16%)
Apr 03, 2019	13.20	13.30	13.13	13.22	300,057	+0.12(+0.95%)
Apr 02, 2019	13.18	13.21	13.01	13.09	325,370	-0.10(-0.72%)
Apr 01, 2019	13.01	13.19	12.92	13.19	677,318	+0.25(+1.92%)
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%)

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.