Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	8.793	8.884	8.668	8.754	633,592	+0.03(+0.33%)
Aug 29, 2019	8.639	8.812	8.610	8.726	592,604	+0.20(+2.37%)
Aug 28, 2019	8.417	8.711	8.302	8.523	394,723	+0.09(+1.03%)
Aug 27, 2019	8.706	8.754	8.360	8.437	484,339	-0.18(-2.12%)
Aug 26, 2019	8.658	8.803	8.581	8.620	451,453	+0.04(+0.45%)
Aug 23, 2019	8.812	9.014	8.533	8.581	329,360	-0.37(-4.09%)
Aug 22, 2019	8.986	9.120	8.928	8.947	421,128	+0.00(+0.00%)
Aug 21, 2019	8.456	9.024	8.446	8.947	433,034	+0.56(+6.66%)
Aug 20, 2019	8.321	8.456	8.254	8.388	403,867	-0.01(-0.11%)
Aug 19, 2019	8.388	8.514	8.311	8.398	508,669	+0.13(+1.51%)
Aug 16, 2019	8.138	8.369	8.138	8.273	571,084	+0.15(+1.90%)
Aug 15, 2019	8.234	8.273	8.090	8.119	312,809	-0.10(-1.17%)
Aug 14, 2019	8.379	8.412	8.205	8.215	602,904	-0.38(-4.37%)
Aug 13, 2019	8.427	8.745	8.417	8.591	466,018	+0.09(+1.02%)
Aug 12, 2019	8.398	8.533	8.350	8.504	355,576	+0.01(+0.11%)
Aug 09, 2019	8.745	8.754	8.485	8.494	536,612	-0.17(-2.00%)
Aug 08, 2019	8.648	8.870	8.610	8.668	323,249	+0.09(+1.01%)
Aug 07, 2019	8.735	8.735	8.437	8.581	524,094	-0.28(-3.15%)
Aug 06, 2019	9.034	9.140	8.711	8.860	663,489	-0.18(-2.02%)
Aug 05, 2019	9.178	9.361	8.870	9.043	539,425	-0.34(-3.59%)
Aug 02, 2019	9.448	9.554	9.159	9.380	613,864	-0.24(-2.50%)
Aug 01, 2019	10.25	10.41	9.573	9.621	975,521	-0.68(-6.64%)
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%)

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.