Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.66	22.82	22.09	22.37	91,015	-0.18(-0.80%)
May 05, 2023	22.57	22.64	21.80	22.55	108,738	+0.48(+2.17%)
May 04, 2023	22.05	22.47	20.98	22.07	199,564	-0.26(-1.16%)
May 03, 2023	22.14	22.48	21.94	22.33	212,131	+0.38(+1.73%)
May 02, 2023	22.01	22.67	21.48	21.95	161,737	-0.22(-0.99%)
May 01, 2023	22.54	22.94	22.11	22.17	132,477	-0.37(-1.64%)
Apr 28, 2023	22.23	23.32	22.23	22.54	208,499	+0.24(+1.07%)
Apr 27, 2023	22.10	22.57	22.10	22.30	59,534	+0.26(+1.18%)
Apr 26, 2023	22.13	22.51	21.93	22.04	65,205	-0.32(-1.43%)
Apr 25, 2023	23.05	23.16	22.34	22.36	72,515	-0.93(-3.99%)
Apr 24, 2023	23.52	23.59	23.09	23.29	72,714	-0.23(-0.98%)
Apr 21, 2023	23.70	23.70	23.25	23.52	85,228	-0.20(-0.84%)
Apr 20, 2023	23.56	23.75	23.42	23.71	82,454	+0.06(+0.25%)
Apr 19, 2023	23.95	23.95	23.56	23.66	74,668	-0.22(-0.92%)
Apr 18, 2023	23.68	23.90	23.55	23.87	68,156	+0.24(+1.01%)
Apr 17, 2023	23.60	23.68	23.30	23.64	57,836	+0.27(+1.15%)
Apr 14, 2023	23.37	23.59	23.18	23.37	90,672	+0.16(+0.69%)
Apr 13, 2023	23.28	23.54	23.08	23.21	103,333	-0.03(-0.13%)
Apr 12, 2023	23.21	23.47	23.08	23.24	89,545	+0.17(+0.74%)
Apr 11, 2023	22.83	23.24	22.53	23.07	85,855	+0.32(+1.40%)
Apr 10, 2023	22.19	22.89	22.19	22.75	124,451	+0.43(+1.92%)
Apr 06, 2023	21.97	22.50	21.81	22.32	112,625	+0.37(+1.68%)
Apr 05, 2023	22.10	22.23	21.85	21.95	138,066	-0.39(-1.74%)
Apr 04, 2023	23.17	23.17	22.25	22.34	85,300	-0.67(-2.91%)
Apr 03, 2023	23.56	23.72	22.61	23.01	151,661	-0.53(-2.25%)
Mar 31, 2023	23.40	23.62	23.24	23.54	231,226	+0.27(+1.16%)
Mar 30, 2023	23.10	23.31	22.99	23.27	120,410	+0.31(+1.35%)
Mar 29, 2023	23.07	23.40	22.66	22.96	117,353	+0.15(+0.66%)
Mar 28, 2023	22.65	22.91	22.65	22.81	82,405	+0.02(+0.09%)
Mar 27, 2023	22.91	23.04	22.72	22.79	95,913	+0.24(+1.06%)
Mar 24, 2023	22.26	22.71	22.23	22.55	120,001	+0.00(+0.00%)
Mar 23, 2023	22.78	23.00	22.37	22.55	81,002	-0.05(-0.22%)
Mar 22, 2023	23.32	23.38	22.60	22.60	82,898	-0.67(-2.87%)
Mar 21, 2023	23.02	23.32	22.80	23.27	144,923	+0.81(+3.60%)
Mar 20, 2023	22.06	22.75	22.06	22.46	201,375	+0.77(+3.54%)
Mar 17, 2023	22.43	22.45	21.64	21.69	719,641	-1.02(-4.48%)
Mar 16, 2023	22.15	23.08	22.08	22.71	137,284	+0.22(+0.98%)
Mar 15, 2023	22.29	22.77	21.99	22.49	188,007	-0.41(-1.79%)
Mar 14, 2023	23.12	23.43	22.72	22.90	135,006	+0.63(+2.82%)
Mar 13, 2023	22.50	22.58	21.64	22.27	163,395	-0.74(-3.21%)
Mar 10, 2023	23.96	24.21	22.88	23.01	125,409	-1.15(-4.75%)
Mar 09, 2023	24.80	24.83	24.02	24.15	122,309	-0.63(-2.54%)
Mar 08, 2023	24.67	24.81	24.46	24.78	68,436	+0.10(+0.40%)
Mar 07, 2023	24.87	24.92	24.42	24.68	116,115	-0.11(-0.44%)
Mar 06, 2023	25.35	25.59	24.66	24.79	157,149	-0.61(-2.40%)
Mar 03, 2023	25.15	25.46	24.97	25.40	125,157	+0.49(+1.96%)
Mar 02, 2023	24.85	24.97	24.46	24.91	116,874	-0.21(-0.83%)
Mar 01, 2023	24.94	25.44	24.75	25.12	175,434	+0.11(+0.44%)
Feb 28, 2023	24.67	25.12	24.39	25.01	210,353	+0.25(+1.01%)
Feb 27, 2023	24.99	25.09	24.61	24.76	52,951	+0.00(+0.00%)
Feb 24, 2023	24.68	24.82	24.20	24.76	103,844	-0.32(-1.27%)
Feb 23, 2023	25.27	25.36	24.88	25.08	76,257	+0.00(+0.00%)
Feb 22, 2023	25.57	25.88	24.94	25.08	171,777	-0.49(-1.91%)
Feb 21, 2023	25.46	25.78	25.36	25.57	135,425	-0.27(-1.04%)
Feb 17, 2023	26.02	26.14	25.42	25.84	110,770	-0.12(-0.46%)
Feb 16, 2023	25.63	26.26	25.63	25.96	88,148	-0.46(-1.74%)
Feb 15, 2023	25.54	26.43	25.54	26.42	110,412	+0.61(+2.36%)
Feb 14, 2023	26.32	26.82	25.61	25.81	301,622	-0.63(-2.38%)
Feb 13, 2023	26.11	26.48	25.92	26.44	82,476	+0.32(+1.22%)
Feb 10, 2023	25.32	26.14	25.16	26.12	149,279	+0.71(+2.79%)
Feb 09, 2023	25.90	26.01	25.37	25.41	220,069	-0.34(-1.32%)
Feb 08, 2023	25.60	26.15	25.59	25.75	144,330	-0.12(-0.46%)
Feb 07, 2023	25.21	25.94	24.93	25.87	207,860	+0.42(+1.65%)
Feb 06, 2023	25.76	25.91	25.35	25.45	171,946	-0.26(-1.01%)
Feb 03, 2023	24.81	25.95	24.81	25.71	291,403	+0.70(+2.79%)
Feb 02, 2023	24.75	25.51	24.36	25.01	344,461	+1.27(+5.34%)
Feb 01, 2023	23.36	23.87	23.26	23.74	285,021	+0.35(+1.49%)
Jan 31, 2023	22.82	23.45	22.62	23.40	264,658	+0.73(+3.21%)
Jan 30, 2023	22.55	22.85	22.27	22.67	123,884	-0.04(-0.18%)
Jan 27, 2023	22.43	22.81	22.41	22.71	84,190	+0.11(+0.49%)
Jan 26, 2023	22.38	22.60	22.25	22.60	100,084	+0.31(+1.39%)
Jan 25, 2023	22.19	22.43	22.08	22.29	84,672	-0.16(-0.71%)
Jan 24, 2023	23.01	23.01	22.43	22.45	92,791	-0.59(-2.56%)
Jan 23, 2023	22.77	23.04	22.62	23.04	111,838	+0.26(+1.14%)
Jan 20, 2023	22.15	22.86	21.85	22.78	190,045	+0.80(+3.63%)
Jan 19, 2023	21.59	22.12	21.37	21.98	155,296	+0.34(+1.57%)
Jan 18, 2023	21.70	21.93	21.54	21.64	92,015	-0.04(-0.18%)
Jan 17, 2023	21.47	21.84	21.27	21.68	163,189	+0.30(+1.40%)
Jan 13, 2023	20.92	21.49	20.62	21.38	99,165	+0.28(+1.32%)
Jan 12, 2023	21.29	21.72	20.91	21.10	226,861	-0.05(-0.24%)
Jan 11, 2023	21.14	21.42	20.93	21.15	711,827	+0.11(+0.52%)
Jan 10, 2023	20.64	21.05	20.57	21.04	220,932	+0.19(+0.91%)
Jan 09, 2023	20.83	20.98	20.66	20.85	111,445	-0.05(-0.24%)
Jan 06, 2023	20.35	20.95	20.23	20.90	232,948	+0.78(+3.87%)
Jan 05, 2023	19.94	20.18	19.64	20.12	106,249	+0.11(+0.55%)
Jan 04, 2023	20.67	20.71	19.93	20.01	401,092	-0.43(-2.10%)
Jan 03, 2023	20.70	21.18	20.42	20.44	426,487	-0.09(-0.44%)
Dec 30, 2022	19.85	20.65	19.70	20.53	264,097	+0.41(+2.03%)
Dec 29, 2022	19.26	20.19	19.26	20.12	199,022	+1.04(+5.44%)
Dec 28, 2022	19.16	19.38	18.93	19.09	129,334	-0.09(-0.47%)
Dec 27, 2022	19.27	19.43	18.97	19.18	99,935	-0.10(-0.52%)
Dec 23, 2022	19.13	19.33	19.02	19.27	89,679	+0.18(+0.94%)
Dec 22, 2022	19.30	19.30	18.65	19.10	90,523	-0.44(-2.25%)
Dec 21, 2022	19.36	19.62	19.20	19.53	151,146	+0.43(+2.25%)
Dec 20, 2022	18.81	19.24	18.78	19.11	131,400	+0.26(+1.38%)
Dec 19, 2022	18.46	18.96	18.46	18.85	136,696	+0.27(+1.45%)
Dec 16, 2022	18.30	18.68	18.19	18.58	1,034,538	+0.00(+0.00%)
Dec 15, 2022	18.98	18.98	18.15	18.58	219,631	-0.64(-3.32%)
Dec 14, 2022	19.45	19.88	19.13	19.21	155,999	-0.42(-2.13%)
Dec 13, 2022	20.05	20.15	19.50	19.63	144,197	+0.49(+2.55%)
Dec 12, 2022	19.29	19.41	19.03	19.15	182,147	-0.26(-1.34%)
Dec 09, 2022	19.37	19.50	19.32	19.40	71,470	-0.14(-0.71%)
Dec 08, 2022	19.56	19.81	19.31	19.54	73,477	-0.05(-0.25%)
Dec 07, 2022	20.16	20.25	19.55	19.59	106,515	-0.75(-3.68%)
Dec 06, 2022	20.64	20.88	20.19	20.34	130,607	-0.37(-1.78%)
Dec 05, 2022	20.71	20.85	20.47	20.71	214,193	-0.05(-0.24%)
Dec 02, 2022	20.42	20.84	20.22	20.76	109,662	+0.10(+0.48%)
Dec 01, 2022	20.47	20.84	20.31	20.66	154,578	+0.36(+1.77%)
Nov 30, 2022	19.75	20.37	19.38	20.30	207,294	+0.62(+3.14%)
Nov 29, 2022	19.40	19.77	19.37	19.68	105,590	+0.34(+1.75%)
Nov 28, 2022	19.70	19.70	19.28	19.34	129,000	-0.45(-2.27%)
Nov 25, 2022	19.63	19.95	19.59	19.79	52,937	+0.11(+0.56%)
Nov 23, 2022	19.63	19.76	19.47	19.68	65,654	+0.12(+0.61%)
Nov 22, 2022	19.49	19.65	19.38	19.56	109,219	+0.07(+0.36%)
Nov 21, 2022	19.25	19.57	19.21	19.49	127,536	+0.04(+0.21%)
Nov 18, 2022	19.82	19.93	19.23	19.45	133,311	-0.06(-0.31%)
Nov 17, 2022	19.36	19.51	19.11	19.51	129,513	-0.11(-0.56%)
Nov 16, 2022	19.87	19.98	19.48	19.62	117,334	-0.33(-1.65%)
Nov 15, 2022	20.14	20.38	19.89	19.95	149,331	+0.27(+1.37%)
Nov 14, 2022	19.89	20.29	19.64	19.68	183,887	-0.25(-1.25%)
Nov 11, 2022	20.75	21.02	19.87	19.93	301,789	-0.79(-3.80%)
Nov 10, 2022	19.22	20.77	19.22	20.72	342,370	+2.21(+11.96%)
Nov 09, 2022	19.09	19.30	18.34	18.51	219,096	-0.71(-3.68%)
Nov 08, 2022	19.37	19.64	19.09	19.21	297,634	-0.14(-0.72%)
Nov 07, 2022	19.45	19.54	19.16	19.35	198,847	+0.11(+0.57%)
Nov 04, 2022	19.06	19.72	18.62	19.24	294,687	+0.65(+3.49%)
Nov 03, 2022	17.81	18.85	17.56	18.60	400,299	+0.12(+0.65%)
Nov 02, 2022	19.04		18.43	18.48	368,582	-0.69(-3.59%)
Nov 01, 2022	18.88	19.36	18.68	19.17	215,327	+0.40(+2.13%)
Oct 31, 2022	18.53	18.89	18.50	18.77	161,448	+0.22(+1.18%)
Oct 28, 2022	18.39	18.62	18.15	18.55	372,873	+0.30(+1.64%)
Oct 27, 2022	18.47	18.70	18.24	18.25	270,759	-0.07(-0.38%)
Oct 26, 2022	18.42	18.65	18.26	18.32	120,576	-0.04(-0.22%)
Oct 25, 2022	17.52	18.37	17.52	18.36	225,986	+0.89(+5.08%)
Oct 24, 2022	17.35	17.78	17.31	17.47	235,311	+0.13(+0.75%)
Oct 21, 2022	17.29	17.52	16.97	17.34	483,287	+0.00(+0.00%)
Oct 20, 2022	17.42	17.73	17.26	17.34	147,356	-0.07(-0.40%)
Oct 19, 2022	17.41	17.70	17.13	17.41	135,779	-0.18(-1.02%)
Oct 18, 2022	18.03	18.06	17.50	17.59	240,377	+0.03(+0.17%)
Oct 17, 2022	17.89	18.04	17.25	17.56	328,866	-0.03(-0.17%)
Oct 14, 2022	18.55	18.67	17.11	17.59	517,363	-0.76(-4.13%)
Oct 13, 2022	16.94	18.45	16.65	18.35	431,920	+0.97(+5.56%)
Oct 12, 2022	17.27	17.46	16.91	17.38	238,171	+0.12(+0.69%)
Oct 11, 2022	17.27	17.44	16.98	17.26	336,860	-0.17(-0.97%)
Oct 10, 2022	16.99	17.57	16.98	17.43	289,301	+0.59(+3.49%)
Oct 07, 2022	17.22	17.32	16.79	16.84	673,833	-0.69(-3.92%)
Oct 06, 2022	16.70	17.58	16.47	17.53	916,747	+1.71(+10.84%)
Oct 05, 2022	15.61	15.85	15.40	15.81	180,779	-0.09(-0.56%)
Oct 04, 2022	15.37	15.97	15.37	15.90	372,151	+0.80(+5.28%)
Oct 03, 2022	15.03	15.23	14.69	15.11	335,258	+0.24(+1.61%)
Sep 30, 2022	15.19	15.40	14.86	14.87	323,938	-0.42(-2.74%)
Sep 29, 2022	15.31	15.56	14.96	15.29	317,435	-0.27(-1.73%)
Sep 28, 2022	15.44	15.67	15.31	15.56	318,922	+0.20(+1.30%)
Sep 27, 2022	15.62	15.92	15.28	15.36	266,897	-0.13(-0.84%)
Sep 26, 2022	15.49	15.90	15.36	15.49	210,159	+0.03(+0.19%)
Sep 23, 2022	15.34	15.50	14.97	15.46	238,601	-0.08(-0.51%)
Sep 22, 2022	16.18	16.18	15.53	15.54	186,122	-0.72(-4.42%)
Sep 21, 2022	16.65	16.86	16.22	16.25	123,923	-0.30(-1.81%)
Sep 20, 2022	17.06	17.11	16.36	16.55	191,300	-0.75(-4.32%)
Sep 19, 2022	16.46	17.31	16.44	17.30	270,333	+0.56(+3.34%)
Sep 16, 2022	16.54	16.85	16.13	16.74	456,795	+0.03(+0.18%)
Sep 15, 2022	16.92	17.25	16.69	16.71	256,743	-0.29(-1.70%)
Sep 14, 2022	17.22	17.36	16.77	17.00	248,864	-0.23(-1.33%)
Sep 13, 2022	17.80	17.91	17.13	17.23	211,684	-1.09(-5.93%)
Sep 12, 2022	18.43	18.49	18.16	18.32	282,688	-0.05(-0.27%)
Sep 09, 2022	18.03	18.47	18.03	18.37	172,419	+0.39(+2.16%)
Sep 08, 2022	17.50	18.06	17.28	17.98	240,436	+0.31(+1.75%)
Sep 07, 2022	17.15	17.69	16.91	17.67	327,679	+0.57(+3.32%)
Sep 06, 2022	17.39	17.39	16.78	17.10	231,793	-0.14(-0.81%)
Sep 02, 2022	17.54	17.54	16.93	17.24	308,348	+0.07(+0.41%)
Sep 01, 2022	16.94	17.21	16.76	17.17	256,807	+0.14(+0.82%)
Aug 31, 2022	17.77	17.78	17.03	17.03	212,972	-0.75(-4.20%)
Aug 30, 2022	17.59	17.87	17.38	17.78	218,345	+0.09(+0.51%)
Aug 29, 2022	17.96	17.97	17.64	17.69	104,054	-0.48(-2.63%)
Aug 26, 2022	19.00	19.00	18.02	18.17	187,277	-0.77(-4.05%)
Aug 25, 2022	18.51	18.96	18.48	18.93	149,204	+0.35(+1.88%)
Aug 24, 2022	18.60	18.73	18.51	18.59	141,734	+0.06(+0.32%)
Aug 23, 2022	18.45	18.67	18.33	18.53	166,857	-0.04(-0.21%)
Aug 22, 2022	19.11	19.11	18.53	18.57	157,333	-0.78(-4.02%)
Aug 19, 2022	20.09	20.09	19.32	19.34	126,550	-1.02(-4.99%)
Aug 18, 2022	20.29	20.49	20.13	20.36	104,760	+0.17(+0.84%)
Aug 17, 2022	20.02	20.31	19.92	20.19	215,130	+0.10(+0.50%)
Aug 16, 2022	20.03	20.28	19.93	20.09	198,483	+0.04(+0.20%)
Aug 15, 2022	19.73	20.19	19.73	20.05	204,873	+0.09(+0.45%)
Aug 12, 2022	19.45	20.04	19.30	19.96	124,307	+0.68(+3.51%)
Aug 11, 2022	19.24	19.38	19.07	19.28	192,857	+0.25(+1.31%)
Aug 10, 2022	18.79	19.25	18.78	19.03	209,265	+0.63(+3.41%)
Aug 09, 2022	18.96	18.98	18.33	18.41	200,418	-0.54(-2.84%)
Aug 08, 2022	18.80	19.07	18.76	18.94	135,627	+0.17(+0.90%)
Aug 05, 2022	18.46	18.79	18.44	18.78	108,028	+0.11(+0.59%)
Aug 04, 2022	18.91	19.00	18.58	18.67	183,913	-0.12(-0.64%)
Aug 03, 2022	18.77	18.88	18.54	18.79	1,818,041	+0.28(+1.51%)
Aug 02, 2022	18.91	18.97	18.51	18.51	268,743	-0.46(-2.42%)
Aug 01, 2022	18.60	19.09	18.50	18.96	282,411	+0.12(+0.63%)
Jul 29, 2022	18.95	18.96	18.54	18.84	431,360	-0.11(-0.58%)
Jul 28, 2022	18.93	19.18	18.24	18.95	202,459	+0.15(+0.80%)
Jul 27, 2022	18.65	18.99	18.54	18.80	314,841	+0.21(+1.13%)
Jul 26, 2022	18.74	18.80	18.57	18.60	159,750	-0.29(-1.53%)
Jul 25, 2022	18.78	18.92	18.63	18.88	137,011	+0.24(+1.28%)
Jul 22, 2022	18.59	18.83	18.43	18.65	152,614	+0.02(+0.11%)
Jul 21, 2022	18.58	18.75	18.50	18.63	236,801	+0.08(+0.43%)
Jul 20, 2022	17.87	18.63	17.87	18.55	277,466	+0.49(+2.70%)
Jul 19, 2022	17.53	18.14	17.49	18.06	159,527	+0.76(+4.38%)
Jul 18, 2022	17.71	18.01	17.25	17.30	203,286	-0.24(-1.36%)
Jul 15, 2022	17.44	17.62	17.09	17.54	189,003	+0.42(+2.44%)
Jul 14, 2022	16.80	17.19	16.62	17.12	191,042	+0.12(+0.70%)
Jul 13, 2022	16.94	17.04	16.56	17.00	158,038	-0.21(-1.22%)
Jul 12, 2022	17.13	17.64	17.13	17.21	333,508	-0.02(-0.12%)
Jul 11, 2022	17.41	17.51	17.15	17.23	228,286	-0.39(-2.21%)
Jul 08, 2022	17.92	17.93	17.52	17.62	237,668	-0.31(-1.72%)
Jul 07, 2022	17.83	18.17	17.83	17.93	208,878	+0.14(+0.78%)
Jul 06, 2022	18.04	18.10	17.67	17.79	289,606	-0.20(-1.11%)
Jul 05, 2022	17.75	18.04	17.56	17.99	366,949	-0.07(-0.39%)
Jul 01, 2022	17.79	18.17	17.69	18.06	399,232	+0.11(+0.61%)
Jun 30, 2022	17.93	18.26	17.59	17.95	490,419	-0.56(-3.02%)
Jun 29, 2022	19.10	19.10	18.43	18.51	361,065	-0.25(-1.33%)
Jun 28, 2022	19.39	19.69	18.68	18.76	379,025	-0.39(-2.03%)
Jun 27, 2022	19.40	19.56	19.08	19.14	491,039	-0.07(-0.36%)
Jun 24, 2022	19.04	19.53	18.97	19.21	1,264,117	+0.40(+2.12%)
Jun 23, 2022	18.95	18.95	18.39	18.82	272,968	-0.03(-0.16%)
Jun 22, 2022	18.55	19.04	18.55	18.84	293,335	+0.04(+0.21%)
Jun 21, 2022	19.15	19.17	18.59	18.80	301,069	+0.25(+1.34%)
Jun 17, 2022	18.27	18.61	18.19	18.56	922,004	+0.46(+2.53%)
Jun 16, 2022	18.50	18.50	17.63	18.10	712,895	-0.78(-4.12%)
Jun 15, 2022	18.97	19.24	18.54	18.87	472,749	-0.03(-0.16%)
Jun 14, 2022	19.15	19.20	18.52	18.90	373,371	-0.11(-0.58%)
Jun 13, 2022	19.11	19.41	18.87	19.01	692,280	-0.64(-3.25%)
Jun 10, 2022	20.06	20.17	19.60	19.65	438,764	-0.74(-3.62%)
Jun 09, 2022	20.53	20.85	20.36	20.39	252,446	-0.20(-0.97%)
Jun 08, 2022	20.59	20.95	20.45	20.59	568,966	-0.33(-1.57%)
Jun 07, 2022	20.61	20.94	20.42	20.92	320,258	+0.06(+0.29%)
Jun 06, 2022	20.72	21.06	20.66	20.86	410,778	+0.17(+0.82%)
Jun 03, 2022	20.44	20.75	20.23	20.69	229,037	+0.02(+0.10%)
Jun 02, 2022	20.12	20.70	19.88	20.67	354,971	+0.50(+2.47%)

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.