Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.30	13.39	13.20	13.28	1,449,528	+0.10(+0.78%)
Jul 30, 2018	13.09	13.22	13.04	13.17	1,432,572	+0.07(+0.57%)
Jul 27, 2018	13.09	13.20	13.04	13.10	943,820	-0.02(-0.14%)
Jul 26, 2018	13.12	13.27	13.07	13.12	262,787	+0.00(+0.00%)
Jul 25, 2018	13.09	13.20	13.09	13.12	465,069	-0.03(-0.21%)
Jul 24, 2018	13.11	13.30	13.10	13.15	535,997	+0.10(+0.79%)
Jul 23, 2018	12.83	13.17	12.83	13.04	538,903	+0.20(+1.52%)
Jul 20, 2018	12.95	13.04	12.85	12.85	787,370	-0.14(-1.08%)
Jul 19, 2018	13.03	13.10	12.96	12.99	432,122	-0.05(-0.36%)
Jul 18, 2018	12.88	13.08	12.88	13.04	996,420	+0.10(+0.79%)
Jul 17, 2018	12.80	13.04	12.80	12.93	547,572	+0.12(+0.95%)
Jul 16, 2018	12.66	12.84	12.54	12.81	818,331	+0.13(+1.03%)
Jul 13, 2018	12.70	12.97	12.66	12.68	652,811	-0.12(-0.95%)
Jul 12, 2018	13.06	13.12	12.63	12.80	1,721,362	-0.29(-2.21%)
Jul 11, 2018	13.50	13.62	13.08	13.09	792,135	-0.58(-4.23%)
Jul 10, 2018	13.66	13.72	13.60	13.67	436,804	+0.02(+0.14%)
Jul 09, 2018	13.53	13.70	13.53	13.65	320,133	+0.13(+0.97%)
Jul 06, 2018	13.59	13.62	13.46	13.52	344,635	-0.12(-0.89%)
Jul 05, 2018	13.56	13.64	13.43	13.64	532,876	+0.19(+1.38%)
Jul 03, 2018		13.45	13.45	13.45	0	+0.05(+0.35%)
Jul 02, 2018	13.12	13.45	13.12	13.41	545,941	+0.12(+0.91%)
Jun 29, 2018		13.57	13.29	13.29	536,934	-0.07(-0.56%)
Jun 28, 2018	13.45	13.60	13.36	13.36	455,575	-0.13(-0.97%)
Jun 27, 2018	13.58	13.63	13.44	13.49	591,746	-0.13(-0.96%)
Jun 26, 2018	13.79	13.82	13.58	13.62	429,013	-0.18(-1.28%)
Jun 25, 2018	14.10	14.10	13.61	13.80	767,143	-0.34(-2.37%)
Jun 22, 2018	14.19	14.35	14.06	14.13	1,931,925	+0.09(+0.66%)
Jun 21, 2018	14.35	14.35	13.99	14.04	597,236	-0.39(-2.71%)
Jun 20, 2018	14.71	14.71	14.40	14.43	385,483	-0.15(-1.02%)
Jun 19, 2018	14.54	14.60	14.45	14.58	343,242	-0.09(-0.64%)
Jun 18, 2018	14.98	14.98	14.62	14.68	408,123	-0.48(-3.20%)
Jun 15, 2018		15.20	15.08	15.16	921,696	+0.07(+0.49%)
Jun 14, 2018	14.94	15.10	14.85	15.08	383,239	+0.23(+1.57%)
Jun 13, 2018	14.87	14.95	14.75	14.85	576,968	+0.00(+0.00%)
Jun 12, 2018	15.03	15.09	14.82	14.85	449,127	-0.19(-1.23%)
Jun 11, 2018	14.74	15.13	14.71	15.04	589,678	+0.37(+2.53%)
Jun 08, 2018	14.56	14.69	14.42	14.67	382,444	+0.12(+0.83%)
Jun 07, 2018	14.56	14.63	14.42	14.55	332,438	-0.04(-0.25%)
Jun 06, 2018		14.61	14.45	14.58	262,790	+0.10(+0.70%)
Jun 05, 2018	14.65	14.70	14.41	14.48	337,681	-0.24(-1.64%)
Jun 04, 2018	14.67	14.78	14.62	14.72	402,483	+0.09(+0.63%)
Jun 01, 2018	14.52	14.68	14.52	14.63	430,843	+0.27(+1.87%)
May 31, 2018	14.33	14.47	14.25	14.36	597,423	+0.02(+0.13%)
May 30, 2018	14.19	14.41	14.19	14.34	390,232	+0.25(+1.77%)
May 29, 2018	14.25	14.31	13.82	14.09	414,261	-0.31(-2.12%)
May 25, 2018		14.40	14.40	14.40	0	+0.08(+0.58%)
May 24, 2018	14.26	14.38	14.16	14.31	348,851	-0.03(-0.19%)
May 23, 2018	14.50	14.50	14.23	14.34	293,535	-0.19(-1.34%)
May 22, 2018	14.45	14.60	14.41	14.54	207,298	+0.11(+0.77%)
May 21, 2018	14.44	14.59	14.31	14.43	262,770	-0.01(-0.06%)
May 18, 2018	14.57	14.57	14.39	14.44	486,906	-0.06(-0.45%)
May 17, 2018	14.34	14.52	14.29	14.50	386,368	+0.13(+0.90%)
May 16, 2018	14.38	14.46	14.25	14.37	259,699	+0.04(+0.26%)
May 15, 2018	14.24	14.39	14.21	14.33	351,746	-0.02(-0.13%)
May 14, 2018	14.46	14.60	14.34	14.35	506,628	-0.15(-1.02%)
May 11, 2018	14.43	14.53	14.40	14.50	352,386	+0.06(+0.38%)
May 10, 2018	14.34	14.61	14.34	14.44	265,078	+0.10(+0.71%)
May 09, 2018	14.31	14.44	14.19	14.34	418,949	+0.11(+0.78%)
May 08, 2018	14.27	14.42	14.17	14.23	259,296	-0.06(-0.45%)
May 07, 2018	14.32	14.35	14.06	14.30	544,884	+0.06(+0.39%)
May 04, 2018	13.91	14.31	13.76	14.24	693,187	+0.31(+2.26%)
May 03, 2018	13.69	14.25	13.69	13.93	842,128	+0.28(+2.04%)
May 02, 2018	13.92	13.93	13.64	13.65	534,957	-0.30(-2.12%)

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.