Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	12.14	12.50	12.12	12.44	141,568	+0.35(+2.88%)
Sep 29, 2016	12.38	12.43	12.05	12.09	96,583	-0.27(-2.17%)
Sep 28, 2016	12.14	12.39	12.14	12.36	145,047	+0.16(+1.32%)
Sep 27, 2016	11.86	12.22	11.78	12.20	167,709	+0.38(+3.18%)
Sep 26, 2016	12.00	12.00	11.75	11.82	277,369	-0.23(-1.93%)
Sep 23, 2016	12.16	12.22	12.03	12.05	183,949	-0.10(-0.81%)
Sep 22, 2016	12.50	12.51	12.06	12.15	259,634	-0.27(-2.16%)
Sep 21, 2016	12.07	12.60	12.01	12.42	762,399	+0.35(+2.89%)
Sep 20, 2016	11.87	12.10	11.81	12.07	211,502	+0.23(+1.96%)
Sep 19, 2016	11.71	11.85	11.65	11.84	170,654	+0.22(+1.92%)
Sep 16, 2016	11.35	11.64	11.21	11.62	243,615	+0.16(+1.40%)
Sep 15, 2016	11.35	11.51	11.33	11.46	96,087	+0.05(+0.47%)
Sep 14, 2016	11.41	11.47	11.29	11.40	122,843	-0.02(-0.16%)
Sep 13, 2016	11.70	11.73	11.38	11.42	110,158	-0.44(-3.67%)
Sep 12, 2016	11.56	11.90	11.50	11.86	143,181	+0.25(+2.14%)
Sep 09, 2016	11.93	12.02	11.60	11.61	102,460	-0.44(-3.62%)
Sep 08, 2016	12.02	12.09	11.83	12.04	136,721	+0.04(+0.30%)
Sep 07, 2016	12.04	12.14	11.88	12.01	353,902	-0.01(-0.07%)
Sep 06, 2016	11.92	12.12	11.74	12.02	391,274	+0.09(+0.74%)
Sep 02, 2016	11.96	11.93	11.93	11.93	203,669	+0.00(+0.00%)
Sep 01, 2016	12.04	12.14	11.73	11.93	266,391	-0.07(-0.59%)
Aug 31, 2016	12.06	12.21	11.93	12.00	199,662	-0.01(-0.07%)
Aug 30, 2016	11.98	12.05	11.94	12.01	78,026	+0.04(+0.30%)
Aug 29, 2016	11.81	12.02	11.76	11.97	175,947	+0.12(+0.97%)
Aug 26, 2016	11.93	11.97	11.73	11.86	109,847	-0.03(-0.22%)
Aug 25, 2016	12.04	12.18	11.78	11.88	135,503	-0.20(-1.69%)
Aug 24, 2016	12.18	12.26	12.07	12.09	151,516	-0.08(-0.66%)
Aug 23, 2016	12.07	12.19	12.00	12.17	86,317	+0.17(+1.41%)
Aug 22, 2016	12.03	12.03	11.85	12.00	69,049	-0.05(-0.44%)
Aug 19, 2016	12.10	12.10	11.98	12.05	129,832	-0.04(-0.37%)
Aug 18, 2016	12.07	12.12	11.99	12.10	92,486	+0.05(+0.44%)
Aug 17, 2016	12.04	12.16	11.93	12.04	294,431	-0.03(-0.22%)
Aug 16, 2016	12.10	12.30	12.00	12.07	154,726	+0.06(+0.52%)
Aug 15, 2016	11.98	12.13	11.98	12.01	96,155	+0.03(+0.22%)
Aug 12, 2016	12.08	12.08	11.93	11.98	60,684	-0.15(-1.25%)
Aug 11, 2016	12.10	12.23	12.00	12.13	191,797	+0.06(+0.52%)
Aug 10, 2016	12.10	12.12	11.98	12.07	96,589	-0.07(-0.58%)
Aug 09, 2016	12.18	12.21	12.02	12.14	145,023	-0.06(-0.51%)
Aug 08, 2016	12.34	12.41	12.10	12.20	132,603	-0.10(-0.79%)
Aug 05, 2016	12.35	12.53	12.27	12.30	123,422	+0.02(+0.14%)
Aug 04, 2016	12.02	12.45	11.81	12.28	177,981	+0.20(+1.69%)
Aug 03, 2016	12.00	12.28	11.98	12.08	168,856	+0.11(+0.89%)
Aug 02, 2016	12.16	12.26	11.94	11.97	75,623	-0.21(-1.75%)
Aug 01, 2016	12.45	12.46	12.06	12.18	192,879	-0.26(-2.07%)
Jul 29, 2016	12.43	12.53	12.34	12.44	133,293	+0.03(+0.22%)
Jul 28, 2016	12.44	12.50	12.26	12.41	110,249	-0.10(-0.78%)
Jul 27, 2016	12.30	12.58	12.30	12.51	109,223	+0.20(+1.66%)
Jul 26, 2016	12.30	12.49	12.17	12.31	124,577	+0.04(+0.29%)
Jul 25, 2016	12.35	12.46	12.17	12.27	130,449	-0.08(-0.65%)
Jul 22, 2016	12.28	12.47	12.22	12.35	124,132	+0.03(+0.22%)
Jul 21, 2016	12.16	12.34	12.07	12.33	127,626	+0.17(+1.39%)
Jul 20, 2016	12.59	12.59	12.04	12.16	303,904	-0.44(-3.46%)
Jul 19, 2016	12.52	12.66	12.49	12.59	178,444	+0.02(+0.14%)
Jul 18, 2016	12.56	12.65	12.45	12.57	166,363	-0.01(-0.07%)
Jul 15, 2016	12.45	12.60	12.25	12.58	115,360	+0.22(+1.80%)
Jul 14, 2016	12.27	12.45	12.27	12.36	132,977	+0.11(+0.87%)
Jul 13, 2016	12.33	12.39	12.04	12.26	201,709	-0.07(-0.58%)
Jul 12, 2016	12.17	12.39	12.16	12.33	189,641	+0.28(+2.36%)
Jul 11, 2016	11.78	12.05	11.73	12.04	152,934	+0.33(+2.81%)
Jul 08, 2016	11.54	11.75	11.43	11.71	235,866	+0.28(+2.49%)
Jul 07, 2016	11.44	11.63	11.28	11.43	157,955	-0.01(-0.08%)
Jul 06, 2016	11.46	11.54	11.33	11.44	183,172	-0.12(-1.08%)
Jul 05, 2016	11.69	11.72	11.38	11.56	153,660	-0.16(-1.36%)

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.