Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	15.19	15.40	14.86	14.87	323,938	-0.42(-2.74%)
Sep 29, 2022	15.31	15.56	14.96	15.29	317,435	-0.27(-1.73%)
Sep 28, 2022	15.44	15.67	15.31	15.56	318,922	+0.20(+1.30%)
Sep 27, 2022	15.62	15.92	15.28	15.36	266,897	-0.13(-0.84%)
Sep 26, 2022	15.49	15.90	15.36	15.49	210,159	+0.03(+0.19%)
Sep 23, 2022	15.34	15.50	14.97	15.46	238,601	-0.08(-0.51%)
Sep 22, 2022	16.18	16.18	15.53	15.54	186,122	-0.72(-4.42%)
Sep 21, 2022	16.65	16.86	16.22	16.25	123,923	-0.30(-1.81%)
Sep 20, 2022	17.06	17.11	16.36	16.55	191,300	-0.75(-4.32%)
Sep 19, 2022	16.46	17.31	16.44	17.30	270,333	+0.56(+3.34%)
Sep 16, 2022	16.54	16.85	16.13	16.74	456,795	+0.03(+0.18%)
Sep 15, 2022	16.92	17.25	16.69	16.71	256,743	-0.29(-1.70%)
Sep 14, 2022	17.22	17.36	16.77	17.00	248,864	-0.23(-1.33%)
Sep 13, 2022	17.80	17.91	17.13	17.23	211,684	-1.09(-5.93%)
Sep 12, 2022	18.43	18.49	18.16	18.32	282,688	-0.05(-0.27%)
Sep 09, 2022	18.03	18.47	18.03	18.37	172,419	+0.39(+2.16%)
Sep 08, 2022	17.50	18.06	17.28	17.98	240,436	+0.31(+1.75%)
Sep 07, 2022	17.15	17.69	16.91	17.67	327,679	+0.57(+3.32%)
Sep 06, 2022	17.39	17.39	16.78	17.10	231,793	-0.14(-0.81%)
Sep 02, 2022	17.54	17.54	16.93	17.24	308,348	+0.07(+0.41%)
Sep 01, 2022	16.94	17.21	16.76	17.17	256,807	+0.14(+0.82%)
Aug 31, 2022	17.77	17.78	17.03	17.03	212,972	-0.75(-4.20%)
Aug 30, 2022	17.59	17.87	17.38	17.78	218,345	+0.09(+0.51%)
Aug 29, 2022	17.96	17.97	17.64	17.69	104,054	-0.48(-2.63%)
Aug 26, 2022	19.00	19.00	18.02	18.17	187,277	-0.77(-4.05%)
Aug 25, 2022	18.51	18.96	18.48	18.93	149,204	+0.35(+1.88%)
Aug 24, 2022	18.60	18.73	18.51	18.59	141,734	+0.06(+0.32%)
Aug 23, 2022	18.45	18.67	18.33	18.53	166,857	-0.04(-0.21%)
Aug 22, 2022	19.11	19.11	18.53	18.57	157,333	-0.78(-4.02%)
Aug 19, 2022	20.09	20.09	19.32	19.34	126,550	-1.02(-4.99%)
Aug 18, 2022	20.29	20.49	20.13	20.36	104,760	+0.17(+0.84%)
Aug 17, 2022	20.02	20.31	19.92	20.19	215,130	+0.10(+0.50%)
Aug 16, 2022	20.03	20.28	19.93	20.09	198,483	+0.04(+0.20%)
Aug 15, 2022	19.73	20.19	19.73	20.05	204,873	+0.09(+0.45%)
Aug 12, 2022	19.45	20.04	19.30	19.96	124,307	+0.68(+3.51%)
Aug 11, 2022	19.24	19.38	19.07	19.28	192,857	+0.25(+1.31%)
Aug 10, 2022	18.79	19.25	18.78	19.03	209,265	+0.63(+3.41%)
Aug 09, 2022	18.96	18.98	18.33	18.41	200,418	-0.54(-2.84%)
Aug 08, 2022	18.80	19.07	18.76	18.94	135,627	+0.17(+0.90%)
Aug 05, 2022	18.46	18.79	18.44	18.78	108,028	+0.11(+0.59%)
Aug 04, 2022	18.91	19.00	18.58	18.67	183,913	-0.12(-0.64%)
Aug 03, 2022	18.77	18.88	18.54	18.79	1,818,041	+0.28(+1.51%)
Aug 02, 2022	18.91	18.97	18.51	18.51	268,743	-0.46(-2.42%)
Aug 01, 2022	18.60	19.09	18.50	18.96	282,411	+0.12(+0.63%)
Jul 29, 2022	18.95	18.96	18.54	18.84	431,360	-0.11(-0.58%)
Jul 28, 2022	18.93	19.18	18.24	18.95	202,459	+0.15(+0.80%)
Jul 27, 2022	18.65	18.99	18.54	18.80	314,841	+0.21(+1.13%)
Jul 26, 2022	18.74	18.80	18.57	18.60	159,750	-0.29(-1.53%)
Jul 25, 2022	18.78	18.92	18.63	18.88	137,011	+0.24(+1.28%)
Jul 22, 2022	18.59	18.83	18.43	18.65	152,614	+0.02(+0.11%)
Jul 21, 2022	18.58	18.75	18.50	18.63	236,801	+0.08(+0.43%)
Jul 20, 2022	17.87	18.63	17.87	18.55	277,466	+0.49(+2.70%)
Jul 19, 2022	17.53	18.14	17.49	18.06	159,527	+0.76(+4.38%)
Jul 18, 2022	17.71	18.01	17.25	17.30	203,286	-0.24(-1.36%)
Jul 15, 2022	17.44	17.62	17.09	17.54	189,003	+0.42(+2.44%)
Jul 14, 2022	16.80	17.19	16.62	17.12	191,042	+0.12(+0.70%)
Jul 13, 2022	16.94	17.04	16.56	17.00	158,038	-0.21(-1.22%)
Jul 12, 2022	17.13	17.64	17.13	17.21	333,508	-0.02(-0.12%)
Jul 11, 2022	17.41	17.51	17.15	17.23	228,286	-0.39(-2.21%)
Jul 08, 2022	17.92	17.93	17.52	17.62	237,668	-0.31(-1.72%)
Jul 07, 2022	17.83	18.17	17.83	17.93	208,878	+0.14(+0.78%)
Jul 06, 2022	18.04	18.10	17.67	17.79	289,606	-0.20(-1.11%)
Jul 05, 2022	17.75	18.04	17.56	17.99	366,949	-0.07(-0.39%)

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.