Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	14.00	14.09	13.83	13.88	460,407	-0.11(-0.82%)
Apr 30, 2019	14.14	14.19	13.90	13.99	380,212	-0.13(-0.95%)
Apr 29, 2019	13.96	14.14	13.96	14.12	419,380	+0.12(+0.89%)
Apr 26, 2019	13.90	14.00	13.77	14.00	249,697	+0.08(+0.55%)
Apr 25, 2019	13.90	13.97	13.67	13.92	327,015	+0.00(+0.00%)
Apr 24, 2019	14.02	14.05	13.87	13.92	202,712	-0.10(-0.68%)
Apr 23, 2019	13.82	14.10	13.78	14.02	395,056	+0.23(+1.66%)
Apr 22, 2019	13.82	13.89	13.73	13.79	236,463	-0.09(-0.62%)
Apr 18, 2019	13.81	13.89	13.74	13.88	367,368	-0.01(-0.07%)
Apr 17, 2019	13.85	13.95	13.81	13.89	389,902	+0.05(+0.34%)
Apr 16, 2019	13.79	13.86	13.71	13.84	646,275	+0.10(+0.69%)
Apr 15, 2019	13.87	13.97	13.67	13.74	375,604	-0.13(-0.96%)
Apr 12, 2019	13.46	13.94	13.46	13.88	757,474	-0.06(-0.41%)
Apr 11, 2019	13.79	13.97	13.69	13.93	716,005	+0.27(+1.96%)
Apr 10, 2019	13.33	13.68	13.28	13.67	681,298	+0.33(+2.51%)
Apr 09, 2019	13.38	13.38	13.15	13.33	418,071	-0.07(-0.50%)
Apr 08, 2019	13.35	13.41	13.25	13.40	335,336	-0.01(-0.07%)
Apr 05, 2019	13.38	13.43	13.25	13.41	490,697	+0.04(+0.29%)
Apr 04, 2019	13.23	13.37	13.20	13.37	549,336	+0.15(+1.16%)
Apr 03, 2019	13.20	13.30	13.13	13.22	300,058	+0.12(+0.95%)
Apr 02, 2019	13.18	13.21	13.01	13.09	325,372	-0.10(-0.72%)
Apr 01, 2019	13.01	13.19	12.92	13.19	677,321	+0.25(+1.92%)
Mar 29, 2019	12.80	12.95	12.70	12.94	682,240	+0.25(+1.96%)
Mar 28, 2019	12.40	12.70	12.40	12.69	637,808	+0.29(+2.31%)
Mar 27, 2019	12.37	12.55	12.27	12.41	1,017,066	+0.05(+0.39%)
Mar 26, 2019	12.12	12.46	12.12	12.36	534,489	+0.31(+2.53%)
Mar 25, 2019	11.99	12.18	11.94	12.05	1,234,060	+0.09(+0.72%)
Mar 22, 2019	12.47	12.52	11.88	11.97	538,897	-0.67(-5.29%)
Mar 21, 2019	12.65	12.76	12.57	12.64	476,338	-0.08(-0.60%)
Mar 20, 2019	12.97	13.01	12.68	12.71	352,143	-0.29(-2.20%)
Mar 19, 2019	13.29	13.46	12.99	13.00	381,380	-0.20(-1.52%)
Mar 18, 2019	12.82	13.21	12.82	13.20	800,525	+0.39(+3.05%)
Mar 15, 2019	12.87	12.90	12.75	12.81	1,018,278	-0.10(-0.81%)
Mar 14, 2019	13.06	13.16	12.88	12.91	276,643	-0.12(-0.95%)
Mar 13, 2019	12.97	13.16	12.90	13.04	402,779	+0.08(+0.58%)
Mar 12, 2019	13.03	13.04	12.88	12.96	567,981	-0.03(-0.22%)
Mar 11, 2019	12.94	13.21	12.84	12.99	312,581	+0.14(+1.11%)
Mar 08, 2019	12.88	12.95	12.81	12.85	352,325	-0.06(-0.44%)
Mar 07, 2019	13.19	13.21	12.88	12.90	345,002	-0.31(-2.37%)
Mar 06, 2019	13.45	13.46	13.18	13.22	318,149	-0.24(-1.76%)
Mar 05, 2019	13.54	13.54	13.29	13.45	675,778	+0.01(+0.07%)
Mar 04, 2019	13.46	13.61	13.35	13.44	870,733	+0.05(+0.35%)

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.