Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.47	22.47	22.14	22.15	228,443	-0.23(-1.02%)
May 27, 2021	22.61	22.75	22.35	22.38	308,330	+0.08(+0.36%)
May 26, 2021	22.14	22.52	21.93	22.30	257,813	+0.21(+0.95%)
May 25, 2021	22.56	22.76	22.07	22.09	416,055	-0.48(-2.12%)
May 24, 2021	22.48	22.77	21.79	22.56	383,743	+0.15(+0.67%)
May 21, 2021	22.85	23.03	22.37	22.42	483,885	-0.15(-0.66%)
May 20, 2021	22.37	22.71	22.19	22.56	277,995	+0.13(+0.58%)
May 19, 2021	22.36	22.48	21.99	22.44	331,138	-0.34(-1.48%)
May 18, 2021	22.87	23.19	22.76	22.77	336,675	-0.02(-0.09%)
May 17, 2021	22.72	22.87	22.45	22.79	276,812	-0.16(-0.69%)
May 14, 2021	22.58	22.95	22.44	22.95	164,830	+0.60(+2.67%)
May 13, 2021	22.02	22.50	21.98	22.36	356,757	+0.48(+2.18%)
May 12, 2021	22.27	22.58	21.80	21.88	344,158	-0.61(-2.70%)
May 11, 2021	22.04	22.68	21.83	22.48	408,413	-0.14(-0.62%)
May 10, 2021	22.90	23.42	22.58	22.62	730,284	-0.18(-0.78%)
May 07, 2021	22.96	23.31	22.70	22.80	340,464	-0.16(-0.69%)
May 06, 2021	22.47	22.97	22.43	22.96	261,161	+0.47(+2.08%)
May 05, 2021	22.61	22.75	22.32	22.49	576,754	-0.02(-0.09%)
May 04, 2021	22.45	22.58	22.14	22.51	511,279	-0.18(-0.79%)
May 03, 2021	22.60	22.85	22.49	22.69	473,702	+0.31(+1.38%)
Apr 30, 2021	22.64	23.01	22.31	22.39	734,768	-0.67(-2.89%)
Apr 29, 2021	22.90	23.21	22.52	23.05	557,035	+0.01(+0.04%)
Apr 28, 2021	23.32	23.32	22.94	23.04	370,530	-0.25(-1.07%)
Apr 27, 2021	23.30	23.51	23.16	23.29	429,407	+0.04(+0.17%)
Apr 26, 2021	23.19	23.34	22.96	23.25	617,136	+0.04(+0.17%)
Apr 23, 2021	23.04	23.42	22.89	23.21	483,477	+0.37(+1.61%)
Apr 22, 2021	22.95	23.10	22.67	22.84	574,770	-0.15(-0.65%)
Apr 21, 2021	22.54	23.19	22.54	22.99	420,364	+0.32(+1.40%)
Apr 20, 2021	23.04	23.04	22.47	22.67	540,160	-0.47(-2.02%)
Apr 19, 2021	23.01	23.22	22.72	23.14	480,776	+0.13(+0.56%)
Apr 16, 2021	23.88	23.88	22.91	23.01	653,418	-0.70(-2.94%)
Apr 15, 2021	23.54	23.86	23.35	23.71	437,034	+0.41(+1.75%)
Apr 14, 2021	23.12	23.77	23.12	23.30	559,725	+0.23(+0.99%)
Apr 13, 2021	23.30	23.38	22.66	23.07	1,008,711	-0.18(-0.77%)
Apr 12, 2021	22.71	23.41	22.50	23.25	728,866	+0.45(+1.96%)
Apr 09, 2021	22.86	23.27	22.11	22.80	1,202,559	+0.38(+1.69%)
Apr 08, 2021	21.40	22.62	21.15	22.43	2,039,972	+2.17(+10.70%)
Apr 07, 2021	20.34	20.53	20.22	20.26	501,722	-0.07(-0.34%)
Apr 06, 2021	20.72	20.81	20.29	20.33	587,893	-0.42(-2.01%)
Apr 05, 2021	20.95	21.16	20.57	20.74	464,555	+0.07(+0.34%)
Apr 01, 2021	20.43	20.80	19.96	20.67	531,342	+0.41(+2.01%)
Mar 31, 2021	20.86	20.88	19.51	20.27	1,121,605	+1.21(+6.37%)
Mar 30, 2021	18.84	19.24	18.83	19.05	330,651	+0.20(+1.05%)
Mar 29, 2021	19.14	19.79	18.84	18.86	319,801	-0.63(-3.22%)
Mar 26, 2021	19.54	19.61	19.13	19.48	363,412	+0.25(+1.29%)
Mar 25, 2021	18.56	19.30	18.29	19.23	405,215	+0.57(+3.04%)
Mar 24, 2021	18.90	19.27	18.58	18.67	462,576	-0.10(-0.53%)
Mar 23, 2021	19.43	19.49	18.73	18.77	396,245	-0.92(-4.70%)
Mar 22, 2021	19.97	19.97	19.24	19.69	472,533	-0.05(-0.25%)
Mar 19, 2021	19.43	19.96	18.90	19.74	1,077,466	+0.41(+2.11%)
Mar 18, 2021	20.04	20.76	19.17	19.33	580,689	-0.63(-3.14%)
Mar 17, 2021	19.53	20.09	19.24	19.96	359,611	+0.35(+1.78%)
Mar 16, 2021	19.98	20.18	19.59	19.61	259,090	-0.37(-1.84%)
Mar 15, 2021	19.91	20.03	19.44	19.98	369,803	-0.08(-0.40%)
Mar 12, 2021	20.23	20.51	19.92	20.06	364,920	-0.21(-1.03%)
Mar 11, 2021	20.27	20.28	19.79	20.27	229,254	+0.14(+0.69%)
Mar 10, 2021	19.39	20.46	19.22	20.13	520,285	+0.81(+4.17%)
Mar 09, 2021	19.32	19.53	18.95	19.32	374,775	+0.24(+1.25%)
Mar 08, 2021	19.29	19.65	18.94	19.08	358,796	-0.09(-0.47%)
Mar 05, 2021	18.99	19.21	18.13	19.17	392,868	+0.64(+3.43%)
Mar 04, 2021	18.68	19.21	18.28	18.54	506,532	-0.25(-1.32%)
Mar 03, 2021	18.90	19.32	18.79	18.79	915,585	-0.11(-0.58%)
Mar 02, 2021	19.17	19.47	18.87	18.90	682,296	-0.19(-0.99%)

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.