Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	22.84	23.47	22.78	23.46	217,338	+0.66(+2.89%)
May 15, 2024	23.07	23.26	22.77	22.80	234,268	-0.16(-0.70%)
May 14, 2024	22.78	23.01	22.71	22.96	274,991	+0.43(+1.91%)
May 13, 2024	22.92	22.93	22.52	22.53	273,758	-0.24(-1.05%)
May 10, 2024	23.19	23.30	22.57	22.77	290,236	-0.34(-1.47%)
May 09, 2024	22.56	23.17	22.56	23.11	180,635	+0.57(+2.53%)
May 08, 2024	22.28	22.57	22.26	22.54	135,949	+0.17(+0.76%)
May 07, 2024	22.72	22.79	22.32	22.37	206,939	-0.19(-0.84%)
May 06, 2024	22.69	22.80	22.34	22.56	201,097	+0.00(+0.00%)
May 03, 2024	22.96	22.96	22.55	22.56	180,642	-0.06(-0.27%)
May 02, 2024	22.76	22.77	22.29	22.62	241,249	+0.20(+0.89%)
May 01, 2024	22.33	22.85	22.33	22.42	191,821	+0.18(+0.81%)
Apr 30, 2024	22.47	22.77	22.21	22.24	298,247	-0.33(-1.46%)
Apr 29, 2024	22.59	22.85	22.51	22.57	124,231	-0.04(-0.18%)
Apr 26, 2024	22.93	23.11	22.59	22.61	135,990	-0.35(-1.52%)
Apr 25, 2024	22.91	23.03	22.68	22.96	150,186	-0.12(-0.52%)
Apr 24, 2024	23.29	23.34	22.95	23.08	143,676	-0.43(-1.83%)
Apr 23, 2024	23.40	23.63	23.36	23.51	148,517	+0.21(+0.90%)
Apr 22, 2024	23.13	23.54	22.94	23.30	188,563	+0.30(+1.30%)
Apr 19, 2024	22.70	23.09	22.70	23.00	174,227	+0.30(+1.32%)
Apr 18, 2024	22.60	22.89	22.48	22.70	179,922	+0.29(+1.29%)
Apr 17, 2024	22.98	22.98	22.38	22.41	192,025	-0.33(-1.45%)
Apr 16, 2024	22.43	22.77	22.32	22.74	149,107	+0.13(+0.57%)
Apr 15, 2024	22.42	22.62	22.30	22.61	197,801	+0.26(+1.16%)
Apr 12, 2024	22.48	22.59	22.30	22.35	205,566	-0.24(-1.06%)
Apr 11, 2024	22.82	22.92	22.57	22.59	130,454	-0.06(-0.26%)
Apr 10, 2024	22.49	22.80	22.33	22.65	163,239	-0.29(-1.26%)
Apr 09, 2024	23.07	23.07	22.72	22.94	107,310	-0.05(-0.22%)
Apr 08, 2024	23.08	23.15	22.91	22.99	120,979	+0.07(+0.31%)
Apr 05, 2024	22.74	23.02	22.51	22.92	142,107	+0.03(+0.13%)
Apr 04, 2024	23.29	23.47	22.74	22.89	190,062	-0.14(-0.61%)
Apr 03, 2024	22.54	23.05	22.54	23.03	158,728	+0.38(+1.68%)
Apr 02, 2024	22.52	22.66	22.46	22.65	185,149	-0.09(-0.40%)
Apr 01, 2024	22.86	22.89	22.47	22.74	269,227	-0.10(-0.44%)
Mar 28, 2024	22.76	22.98	22.76	22.84	363,464	+0.08(+0.35%)
Mar 27, 2024	22.77	22.85	22.65	22.76	169,916	+0.21(+0.93%)
Mar 26, 2024	22.70	22.77	22.50	22.55	173,806	+0.02(+0.09%)
Mar 25, 2024	22.61	22.78	22.45	22.53	238,061	+0.01(+0.04%)
Mar 22, 2024	22.79	22.88	22.50	22.52	163,407	-0.09(-0.40%)
Mar 21, 2024	22.80	22.98	22.59	22.61	188,791	+0.01(+0.04%)
Mar 20, 2024	22.25	22.92	22.25	22.60	168,114	+0.25(+1.12%)
Mar 19, 2024	22.43	22.66	22.33	22.35	168,789	-0.08(-0.36%)
Mar 18, 2024	22.54	22.65	22.42	22.43	184,460	-0.16(-0.71%)
Mar 15, 2024	22.48	22.80	22.48	22.59	438,643	-0.07(-0.31%)
Mar 14, 2024	22.31	22.68	22.31	22.66	212,367	+0.15(+0.67%)
Mar 13, 2024	22.59	23.01	22.43	22.51	187,685	-0.22(-0.97%)
Mar 12, 2024	22.84	22.99	22.69	22.73	131,461	-0.16(-0.70%)
Mar 11, 2024	22.85	23.01	22.72	22.89	134,226	-0.06(-0.26%)
Mar 08, 2024	22.93	23.35	22.81	22.95	160,533	+0.24(+1.06%)
Mar 07, 2024	22.97	23.04	22.55	22.71	289,947	-0.06(-0.26%)
Mar 06, 2024	22.87	22.97	22.42	22.77	227,245	+0.14(+0.62%)
Mar 05, 2024	22.55	22.74	22.47	22.63	412,664	+0.03(+0.13%)
Mar 04, 2024	22.70	22.82	22.52	22.60	380,074	-0.03(-0.13%)
Mar 01, 2024	22.52	22.69	22.45	22.63	223,193	-0.02(-0.09%)
Feb 29, 2024	22.80	22.80	22.45	22.65	338,005	+0.16(+0.71%)
Feb 28, 2024	22.40	22.71	22.40	22.49	116,873	-0.13(-0.57%)
Feb 27, 2024	22.59	22.64	22.39	22.62	344,088	+0.09(+0.40%)
Feb 26, 2024	22.34	22.63	22.34	22.53	232,048	+0.07(+0.31%)
Feb 23, 2024	22.68	22.73	22.42	22.46	151,028	-0.03(-0.13%)
Feb 22, 2024	22.54	22.86	22.29	22.49	254,301	+0.01(+0.04%)
Feb 21, 2024	22.38	22.74	22.27	22.48	299,629	+0.08(+0.36%)
Feb 20, 2024	21.36	22.51	21.36	22.40	523,405	+0.79(+3.65%)
Feb 16, 2024	21.72	22.24	21.60	21.61	590,475	-0.33(-1.50%)
Feb 15, 2024	21.57	22.09	21.21	21.94	394,776	+0.61(+2.86%)
Feb 14, 2024	21.62	21.65	20.27	21.33	529,264	+0.08(+0.38%)
Feb 13, 2024	21.89	22.03	21.13	21.25	267,100	-1.40(-6.18%)
Feb 12, 2024	21.46	22.69	21.26	22.65	391,169	+1.27(+5.94%)
Feb 09, 2024	21.59	21.84	21.13	21.38	672,894	-0.19(-0.88%)
Feb 08, 2024	20.80	21.68	20.80	21.57	445,286	+0.72(+3.45%)
Feb 07, 2024	20.57	21.21	20.45	20.85	616,839	+0.34(+1.66%)
Feb 06, 2024	20.62	20.97	20.17	20.51	506,775	-0.16(-0.77%)
Feb 05, 2024	21.06	21.22	20.25	20.67	357,258	-0.68(-3.18%)
Feb 02, 2024	21.79	22.45	21.32	21.35	597,896	-0.64(-2.91%)
Feb 01, 2024	22.69	23.08	20.99	21.99	633,360	-0.12(-0.54%)
Jan 31, 2024	22.33	22.73	22.07	22.11	558,558	-0.38(-1.69%)
Jan 30, 2024	22.43	22.64	22.42	22.49	197,366	-0.12(-0.53%)
Jan 29, 2024	22.16	22.62	22.16	22.61	278,001	+0.42(+1.89%)
Jan 26, 2024	22.18	22.54	22.13	22.19	363,778	+0.08(+0.36%)
Jan 25, 2024	22.08	22.32	21.80	22.11	381,942	+0.40(+1.84%)
Jan 24, 2024	21.45	21.83	21.42	21.71	318,730	+0.43(+2.02%)
Jan 23, 2024	21.29	21.59	21.08	21.28	352,794	+0.15(+0.71%)
Jan 22, 2024	20.73	21.43	20.73	21.13	572,905	+0.56(+2.72%)
Jan 19, 2024	19.90	20.60	19.84	20.57	663,791	+0.88(+4.47%)
Jan 18, 2024	19.57	19.88	19.32	19.69	432,006	+0.24(+1.23%)
Jan 17, 2024	19.14	19.53	19.14	19.45	316,390	+0.02(+0.10%)
Jan 16, 2024	19.01	19.64	19.08	19.43	399,772	+0.15(+0.78%)
Jan 12, 2024	19.60	19.79	19.18	19.28	263,565	-0.17(-0.87%)
Jan 11, 2024	19.27	19.62	19.02	19.45	353,715	+0.06(+0.31%)
Jan 10, 2024	18.68	19.39	18.68	19.39	365,969	+0.59(+3.14%)
Jan 09, 2024	18.58	18.85	18.58	18.80	418,337	-0.04(-0.21%)
Jan 08, 2024	18.39	18.85	18.30	18.84	557,232	+0.47(+2.56%)
Jan 05, 2024	18.14	18.53	18.08	18.37	726,965	+0.11(+0.60%)
Jan 04, 2024	18.26	18.44	18.16	18.26	383,736	-0.12(-0.65%)
Jan 03, 2024	18.64	18.73	18.33	18.38	379,407	-0.41(-2.18%)
Jan 02, 2024	18.99	19.15	18.65	18.79	484,823	-0.36(-1.88%)
Dec 29, 2023	19.21	19.29	19.01	19.15	455,168	-0.09(-0.47%)
Dec 28, 2023	19.14	19.35	18.95	19.24	423,021	+0.07(+0.37%)
Dec 27, 2023	19.02	19.25	18.71	19.17	494,228	+0.29(+1.54%)
Dec 26, 2023	19.16	19.16	18.65	18.88	440,226	+0.06(+0.32%)
Dec 22, 2023	19.10	19.11	18.69	18.82	429,878	-0.16(-0.84%)
Dec 21, 2023	19.89	19.89	18.81	18.98	545,760	-0.42(-2.16%)
Dec 20, 2023	19.65	20.04	19.39	19.40	328,352	-0.30(-1.52%)
Dec 19, 2023	19.64	19.91	19.64	19.70	128,410	+0.25(+1.28%)
Dec 18, 2023	19.50	19.68	19.31	19.45	115,956	+0.01(+0.05%)
Dec 15, 2023	19.92	19.97	19.39	19.44	471,009	-0.38(-1.92%)
Dec 14, 2023	19.77	20.22	19.66	19.82	171,835	+0.45(+2.32%)
Dec 13, 2023	18.86	19.49	18.72	19.37	166,656	+0.41(+2.16%)
Dec 12, 2023	18.53	19.19	18.36	18.96	157,195	+0.40(+2.15%)
Dec 11, 2023	18.55	18.64	18.35	18.56	104,573	-0.01(-0.05%)
Dec 08, 2023	18.67	18.72	18.33	18.57	94,443	-0.06(-0.32%)
Dec 07, 2023	18.05	18.64	17.97	18.63	128,240	+0.55(+3.04%)
Dec 06, 2023	18.05	18.44	17.99	18.08	98,955	+0.18(+1.00%)
Dec 05, 2023	17.83	17.91	17.58	17.90	115,415	+0.01(+0.06%)
Dec 04, 2023	17.98	18.27	17.73	17.89	202,960	-0.28(-1.54%)
Dec 01, 2023	17.34	18.28	17.30	18.17	222,156	+0.74(+4.24%)
Nov 30, 2023	17.63	17.79	17.41	17.43	140,069	-0.13(-0.74%)
Nov 29, 2023	17.85	17.93	17.56	17.56	108,778	-0.13(-0.73%)
Nov 28, 2023	17.64	17.95	17.44	17.69	89,861	-0.06(-0.34%)
Nov 27, 2023	17.81	17.95	17.48	17.75	101,230	-0.16(-0.89%)
Nov 24, 2023	17.77	17.98	17.77	17.91	44,484	+0.03(+0.17%)
Nov 22, 2023	17.83	18.03	17.63	17.88	113,282	+0.22(+1.24%)
Nov 21, 2023	17.58	17.69	17.37	17.66	197,673	+0.21(+1.20%)
Nov 20, 2023	17.17	17.53	17.10	17.45	182,069	+0.21(+1.22%)
Nov 17, 2023	17.31	17.40	17.19	17.24	115,979	+0.06(+0.35%)
Nov 16, 2023	17.44	17.46	17.03	17.18	132,259	-0.29(-1.66%)
Nov 15, 2023	17.18	17.61	17.18	17.47	237,151	+0.29(+1.69%)
Nov 14, 2023	16.61	17.18	16.53	17.18	217,859	+1.11(+6.90%)
Nov 13, 2023	16.19	16.30	16.00	16.07	251,063	-0.12(-0.74%)
Nov 10, 2023	15.97	16.23	15.77	16.19	414,205	+0.19(+1.19%)
Nov 09, 2023	16.31	16.38	15.97	16.00	194,986	-0.16(-0.99%)
Nov 08, 2023	16.24	16.43	16.07	16.16	235,506	-0.07(-0.43%)
Nov 07, 2023	16.46	16.55	16.09	16.23	325,469	-0.33(-1.99%)
Nov 06, 2023	16.60	16.73	16.37	16.56	199,931	-0.15(-0.90%)
Nov 03, 2023	15.86	17.07	15.33	16.71	469,368	+1.05(+6.70%)
Nov 02, 2023	16.77	16.77	15.21	15.66	451,300	-0.04(-0.25%)
Nov 01, 2023	15.67	15.98	15.51	15.70	380,602	+0.06(+0.38%)
Oct 31, 2023	15.84	15.86	15.44	15.64	198,650	-0.23(-1.45%)
Oct 30, 2023	15.79	15.98	15.60	15.87	172,938	+0.29(+1.86%)
Oct 27, 2023	15.91	15.91	15.48	15.59	207,365	-0.41(-2.56%)
Oct 26, 2023	15.79	16.19	15.79	15.99	115,126	+0.23(+1.46%)
Oct 25, 2023	15.97	16.06	15.70	15.76	82,144	-0.35(-2.17%)
Oct 24, 2023	16.28	16.47	15.95	16.11	219,858	-0.25(-1.53%)
Oct 23, 2023	16.48	16.61	16.24	16.36	99,961	-0.10(-0.61%)
Oct 20, 2023	17.00	17.00	16.46	16.46	131,448	-0.46(-2.72%)
Oct 19, 2023	17.19	17.33	16.90	16.92	102,730	-0.40(-2.31%)
Oct 18, 2023	17.66	17.66	17.29	17.32	69,331	-0.51(-2.86%)
Oct 17, 2023	17.68	18.10	17.68	17.83	123,746	+0.09(+0.51%)
Oct 16, 2023	17.52	17.86	17.52	17.74	105,406	+0.45(+2.60%)
Oct 13, 2023	17.57	17.57	17.03	17.29	139,061	-0.29(-1.65%)
Oct 12, 2023	17.68	17.93	17.35	17.58	212,481	-0.10(-0.56%)
Oct 11, 2023	17.87	18.00	17.43	17.68	145,975	-0.15(-0.84%)
Oct 10, 2023	18.29	18.36	17.81	17.83	147,819	-0.34(-1.87%)
Oct 09, 2023	17.66	18.20	17.55	18.17	122,282	+0.24(+1.34%)
Oct 06, 2023	18.13	18.30	17.74	17.93	179,461	-0.33(-1.81%)
Oct 05, 2023	18.23	18.34	18.04	18.26	134,233	+0.06(+0.33%)
Oct 04, 2023	18.47	18.47	18.11	18.20	216,189	-0.32(-1.73%)
Oct 03, 2023	19.03	19.03	18.38	18.52	110,747	-0.56(-2.93%)
Oct 02, 2023	19.33	19.33	19.00	19.08	177,133	-0.29(-1.50%)
Sep 29, 2023	19.63	19.63	19.15	19.37	342,847	-0.17(-0.87%)
Sep 28, 2023	19.30	19.54	19.19	19.54	342,033	+0.33(+1.72%)
Sep 27, 2023	19.39	19.47	19.18	19.21	125,764	-0.02(-0.10%)
Sep 26, 2023	19.64	19.82	19.14	19.23	267,673	-0.52(-2.63%)
Sep 25, 2023	19.88	19.84	19.70	19.75	123,006	-0.32(-1.59%)
Sep 22, 2023	20.23	20.48	20.05	20.07	191,997	-0.14(-0.69%)
Sep 21, 2023	20.06	20.32	19.66	20.21	165,686	+0.01(+0.05%)
Sep 20, 2023	20.37	20.65	20.11	20.20	101,575	-0.02(-0.10%)
Sep 19, 2023	20.20	20.27	20.07	20.22	81,051	+0.01(+0.05%)
Sep 18, 2023	20.35	20.38	20.19	20.21	102,871	-0.05(-0.25%)
Sep 15, 2023	20.21	20.35	20.04	20.26	608,048	-0.02(-0.10%)
Sep 14, 2023	20.41	20.57	20.23	20.28	119,016	+0.05(+0.25%)
Sep 13, 2023	20.41	20.41	20.15	20.23	93,567	-0.19(-0.93%)
Sep 12, 2023	20.30	20.53	20.30	20.42	181,071	-0.04(-0.20%)
Sep 11, 2023	20.54	20.67	20.37	20.46	121,776	+0.14(+0.69%)
Sep 08, 2023	20.25	20.47	20.00	20.32	106,194	+0.20(+0.99%)
Sep 07, 2023	20.10	20.21	19.86	20.12	247,761	-0.07(-0.35%)
Sep 06, 2023	20.35	20.66	20.17	20.19	179,577	-0.06(-0.30%)
Sep 05, 2023	20.81	20.81	19.81	20.25	261,857	-0.81(-3.84%)
Sep 01, 2023	20.86	21.33	20.86	21.06	235,809	+0.38(+1.84%)
Aug 31, 2023	20.93	21.08	20.66	20.68	177,423	-0.26(-1.24%)
Aug 30, 2023	20.89	21.06	20.87	20.94	213,021	-0.01(-0.05%)
Aug 29, 2023	21.07	21.16	20.90	20.95	120,953	-0.12(-0.57%)
Aug 28, 2023	21.15	21.37	21.07	21.07	112,075	-0.07(-0.33%)
Aug 25, 2023	21.21	21.33	20.83	21.14	71,242	+0.11(+0.52%)
Aug 24, 2023	21.37	21.55	20.94	21.03	159,392	-0.46(-2.14%)
Aug 23, 2023	20.77	21.53	20.67	21.49	151,275	+0.72(+3.46%)
Aug 22, 2023	20.78	21.05	20.54	20.77	176,550	+0.00(+0.00%)
Aug 21, 2023	20.67	20.93	20.57	20.77	172,590	-0.01(-0.05%)
Aug 18, 2023	20.36	20.88	20.36	20.78	159,367	+0.18(+0.87%)
Aug 17, 2023	19.85	20.64	19.83	20.60	212,744	+0.80(+4.03%)
Aug 16, 2023	19.64	19.86	19.60	19.80	119,263	+0.19(+0.97%)
Aug 15, 2023	19.78	19.86	19.57	19.61	62,084	-0.30(-1.50%)
Aug 14, 2023	19.82	19.94	19.49	19.91	108,698	+0.01(+0.05%)
Aug 11, 2023	19.99	20.07	19.84	19.90	82,043	-0.11(-0.55%)
Aug 10, 2023	20.18	20.33	19.98	20.01	201,264	-0.12(-0.60%)
Aug 09, 2023	20.04	20.30	19.82	20.13	109,378	+0.20(+1.00%)
Aug 08, 2023	20.30	20.30	19.81	19.93	143,846	-0.52(-2.54%)
Aug 07, 2023	20.55	20.66	20.29	20.45	165,553	-0.12(-0.58%)
Aug 04, 2023	20.14	20.91	20.01	20.57	153,805	+0.59(+2.95%)
Aug 03, 2023	20.41	20.63	19.49	19.98	256,380	-1.10(-5.21%)
Aug 02, 2023	21.14	21.33	20.91	21.08	166,690	-0.41(-1.91%)
Aug 01, 2023	21.21	21.51	21.09	21.49	173,799	+0.24(+1.13%)
Jul 31, 2023	21.51	21.57	21.21	21.25	439,323	-0.28(-1.30%)
Jul 28, 2023	21.75	22.16	21.47	21.53	169,645	-0.03(-0.14%)
Jul 27, 2023	21.69	21.77	21.41	21.56	202,254	-0.05(-0.23%)
Jul 26, 2023	22.09	22.22	21.57	21.61	178,316	-0.41(-1.86%)
Jul 25, 2023	22.13	22.45	21.97	22.02	436,013	-0.13(-0.59%)
Jul 24, 2023	21.82	22.34	21.82	22.15	276,335	+0.43(+1.98%)
Jul 21, 2023	22.09	22.10	21.65	21.72	116,226	-0.15(-0.69%)
Jul 20, 2023	21.59	21.92	21.43	21.87	148,048	+0.18(+0.83%)
Jul 19, 2023	21.56	21.81	21.51	21.69	201,351	+0.13(+0.60%)
Jul 18, 2023	21.18	21.69	21.18	21.56	187,163	+0.34(+1.60%)
Jul 17, 2023	21.28	21.45	21.21	21.22	156,427	-0.21(-0.98%)
Jul 14, 2023	21.89	21.94	21.22	21.43	256,860	-0.51(-2.32%)
Jul 13, 2023	21.67	22.06	21.54	21.94	302,173	+0.36(+1.67%)
Jul 12, 2023	20.71	21.61	20.70	21.58	702,959	+1.32(+6.51%)
Jul 11, 2023	20.24	20.55	19.98	20.26	248,339	+0.14(+0.69%)
Jul 10, 2023	19.88	20.27	19.86	20.12	225,604	+0.16(+0.80%)
Jul 07, 2023	20.38	20.55	19.95	19.96	131,532	-0.36(-1.77%)
Jul 06, 2023	20.45	20.59	19.96	20.32	212,408	-0.38(-1.83%)
Jul 05, 2023	20.81	20.92	20.43	20.70	248,808	-0.25(-1.19%)
Jul 03, 2023	20.80	21.12	20.80	20.95	60,191	+0.03(+0.14%)
Jun 30, 2023	21.27	21.38	20.67	20.92	488,788	-0.08(-0.38%)
Jun 29, 2023	20.57	21.15	20.57	21.00	346,122	+0.55(+2.69%)
Jun 28, 2023	20.48	20.55	20.29	20.45	149,122	-0.03(-0.15%)
Jun 27, 2023	20.30	20.58	20.08	20.48	143,138	+0.20(+0.98%)
Jun 26, 2023	20.31	20.71	20.27	20.28	126,469	-0.02(-0.10%)
Jun 23, 2023	20.61	20.79	20.14	20.30	907,911	-0.58(-2.77%)
Jun 22, 2023	21.19	21.19	20.83	20.88	144,036	-0.38(-1.79%)
Jun 21, 2023	21.61	21.80	21.25	21.26	156,719	-0.46(-2.11%)
Jun 20, 2023	22.14	22.14	21.66	21.72	136,298	-0.46(-2.07%)
Jun 16, 2023	22.95	22.95	22.05	22.18	596,652	-0.58(-2.55%)
Jun 15, 2023	22.65	22.89	22.41	22.76	161,797	+0.12(+0.53%)
Jun 14, 2023	22.60	22.97	22.41	22.64	310,025	+0.22(+0.98%)
Jun 13, 2023	22.27	22.74	22.10	22.42	445,369	+0.10(+0.45%)
Jun 12, 2023	22.69	22.91	22.31	22.32	165,362	-0.42(-1.84%)
Jun 09, 2023	22.70	23.11	22.52	22.74	178,826	-0.06(-0.26%)
Jun 08, 2023	22.70	23.19	22.55	22.80	422,306	+0.00(+0.00%)
Jun 07, 2023	22.50	22.98	22.26	22.80	244,390	+0.43(+1.92%)
Jun 06, 2023	22.02	22.53	22.02	22.37	301,475	+0.37(+1.68%)
Jun 05, 2023	22.19	22.42	21.59	22.00	115,232	-0.55(-2.43%)
Jun 02, 2023	22.63	22.95	22.36	22.55	191,431	+0.28(+1.25%)

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.