Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.52	10.59	10.28	10.30	373,728	-0.21(-2.01%)
Jul 30, 2019	10.38	10.53	10.34	10.52	193,424	+0.02(+0.18%)
Jul 29, 2019	10.69	10.75	10.46	10.50	276,651	-0.24(-2.24%)
Jul 26, 2019	10.58	10.82	10.50	10.74	213,585	+0.15(+1.46%)
Jul 25, 2019	10.78	10.81	10.54	10.58	288,432	-0.20(-1.88%)
Jul 24, 2019	10.54	10.86	10.54	10.79	322,329	+0.15(+1.45%)
Jul 23, 2019	10.52	10.72	10.47	10.63	296,539	+0.13(+1.19%)
Jul 22, 2019	10.65	10.77	10.33	10.51	318,994	-0.21(-1.98%)
Jul 19, 2019	10.83	11.01	10.72	10.72	348,880	-0.08(-0.71%)
Jul 18, 2019	10.61	10.90	10.61	10.80	349,648	+0.12(+1.08%)
Jul 17, 2019	11.37	11.37	10.51	10.68	639,545	-0.73(-6.41%)
Jul 16, 2019	11.22	11.45	11.04	11.41	415,986	+0.27(+2.42%)
Jul 15, 2019	11.09	11.17	10.92	11.14	365,609	+0.03(+0.26%)
Jul 12, 2019	11.03	11.16	11.00	11.11	282,427	+0.05(+0.43%)
Jul 11, 2019	11.19	11.19	10.98	11.07	357,561	-0.13(-1.12%)
Jul 10, 2019	11.47	11.54	11.16	11.19	403,379	-0.32(-2.76%)
Jul 09, 2019	11.42	11.53	11.23	11.51	519,777	+0.02(+0.17%)
Jul 08, 2019	11.44	11.61	11.38	11.49	589,532	-0.03(-0.25%)
Jul 05, 2019	11.40	11.53	11.33	11.52	288,657	+0.12(+1.01%)
Jul 03, 2019	11.27	11.42	11.15	11.40	174,751	+0.15(+1.37%)
Jul 02, 2019	11.22	11.29	11.12	11.25	278,419	-0.01(-0.09%)
Jul 01, 2019	11.16	11.38	11.16	11.26	414,918	+0.27(+2.45%)
Jun 28, 2019	10.80	11.07	10.80	10.99	3,326,102	+0.29(+2.70%)
Jun 27, 2019	10.59	10.72	10.59	10.70	540,790	+0.13(+1.28%)
Jun 26, 2019	10.49	10.57	10.42	10.56	375,578	+0.08(+0.74%)
Jun 25, 2019	10.43	10.53	10.35	10.49	474,715	+0.06(+0.55%)
Jun 24, 2019	10.47	10.53	10.17	10.43	639,445	-0.07(-0.64%)
Jun 21, 2019	10.59	10.63	10.48	10.50	543,568	-0.13(-1.27%)
Jun 20, 2019	10.73	10.79	10.60	10.63	471,037	+0.06(+0.55%)
Jun 19, 2019	10.36	10.60	10.28	10.57	613,582	+0.22(+2.14%)
Jun 18, 2019	10.36	10.60	10.34	10.35	176,018	+0.04(+0.37%)
Jun 17, 2019	10.33	10.41	10.24	10.31	295,892	-0.03(-0.28%)
Jun 14, 2019	10.59	10.59	10.34	10.34	218,777	-0.23(-2.19%)
Jun 13, 2019	10.59	10.68	10.54	10.57	352,974	+0.04(+0.37%)
Jun 12, 2019	10.50	10.64	10.48	10.54	384,311	+0.00(+0.00%)
Jun 11, 2019	10.67	10.79	10.49	10.54	372,103	-0.07(-0.63%)
Jun 10, 2019	10.56	10.76	10.56	10.60	295,491	+0.11(+1.09%)
Jun 07, 2019	10.45	10.56	10.34	10.49	358,147	+0.08(+0.73%)
Jun 06, 2019	10.35	10.44	10.14	10.41	473,355	+0.03(+0.28%)
Jun 05, 2019	10.60	10.61	10.35	10.38	443,012	-0.22(-2.07%)
Jun 04, 2019	10.68	10.78	10.53	10.60	678,315	+0.02(+0.18%)
Jun 03, 2019	10.20	11.57	10.18	10.58	1,045,356	+0.33(+3.26%)
May 31, 2019	10.47	10.54	10.24	10.25	554,824	-0.37(-3.50%)
May 30, 2019	10.93	11.07	10.60	10.62	1,004,586	-0.29(-2.62%)
May 29, 2019	11.12	11.12	10.80	10.91	446,836	-0.27(-2.39%)
May 28, 2019	11.14	11.27	11.12	11.18	553,688	+0.00(+0.00%)
May 24, 2019	11.03	11.21	11.00	11.18	410,433	+0.18(+1.65%)
May 23, 2019	11.07	11.13	10.88	10.99	417,154	-0.20(-1.79%)
May 22, 2019	11.36	11.39	11.18	11.19	477,667	-0.21(-1.84%)
May 21, 2019	11.38	11.55	11.37	11.40	330,939	+0.07(+0.59%)
May 20, 2019	11.45	11.47	11.29	11.34	371,412	-0.22(-1.90%)
May 17, 2019	11.61	11.82	11.56	11.56	474,456	-0.18(-1.55%)
May 16, 2019	11.61	11.84	11.53	11.74	1,125,592	+0.11(+0.90%)
May 15, 2019	11.84	11.85	11.50	11.63	870,171	-0.25(-2.09%)
May 14, 2019	11.86	12.11	11.84	11.88	906,309	+0.04(+0.32%)
May 13, 2019	12.73	12.73	11.78	11.84	865,044	-1.14(-8.75%)
May 10, 2019	12.92	13.03	12.81	12.98	523,075	-0.03(-0.22%)
May 09, 2019	13.05	13.09	12.90	13.01	251,206	-0.16(-1.23%)
May 08, 2019	13.19	13.26	13.07	13.17	337,337	-0.02(-0.14%)
May 07, 2019	13.07	13.25	13.07	13.19	522,632	-0.06(-0.43%)
May 06, 2019	13.19	13.35	13.04	13.25	497,430	-0.16(-1.21%)
May 03, 2019	13.21	13.55	13.00	13.41	746,786	+0.06(+0.43%)
May 02, 2019	13.41	13.79	13.23	13.35	781,751	-0.52(-3.78%)

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.