Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.33	14.47	14.25	14.36	597,423	+0.02(+0.13%)
May 30, 2018	14.19	14.41	14.19	14.34	390,232	+0.25(+1.77%)
May 29, 2018	14.25	14.31	13.82	14.09	414,261	-0.31(-2.12%)
May 25, 2018		14.40	14.40	14.40	0	+0.08(+0.58%)
May 24, 2018	14.26	14.38	14.16	14.31	348,851	-0.03(-0.19%)
May 23, 2018	14.50	14.50	14.23	14.34	293,535	-0.19(-1.34%)
May 22, 2018	14.45	14.60	14.41	14.54	207,298	+0.11(+0.77%)
May 21, 2018	14.44	14.59	14.31	14.43	262,770	-0.01(-0.06%)
May 18, 2018	14.57	14.57	14.39	14.44	486,906	-0.06(-0.45%)
May 17, 2018	14.34	14.52	14.29	14.50	386,368	+0.13(+0.90%)
May 16, 2018	14.38	14.46	14.25	14.37	259,699	+0.04(+0.26%)
May 15, 2018	14.24	14.39	14.21	14.33	351,746	-0.02(-0.13%)
May 14, 2018	14.46	14.60	14.34	14.35	506,628	-0.15(-1.02%)
May 11, 2018	14.43	14.53	14.40	14.50	352,386	+0.06(+0.38%)
May 10, 2018	14.34	14.61	14.34	14.44	265,078	+0.10(+0.71%)
May 09, 2018	14.31	14.44	14.19	14.34	418,949	+0.11(+0.78%)
May 08, 2018	14.27	14.42	14.17	14.23	259,296	-0.06(-0.45%)
May 07, 2018	14.32	14.35	14.06	14.30	544,884	+0.06(+0.39%)
May 04, 2018	13.91	14.31	13.76	14.24	693,187	+0.31(+2.26%)
May 03, 2018	13.69	14.25	13.69	13.93	842,128	+0.28(+2.04%)
May 02, 2018	13.92	13.93	13.64	13.65	534,957	-0.30(-2.12%)
May 01, 2018	14.07	14.07	13.84	13.94	315,311	-0.10(-0.72%)
Apr 30, 2018	14.24	14.35	14.04	14.05	602,646	+0.15(+1.07%)
Apr 27, 2018	14.03	14.06	13.82	13.90	377,933	-0.19(-1.32%)
Apr 26, 2018	13.81	14.15	13.63	14.08	420,247	+0.28(+2.01%)
Apr 25, 2018	13.75	13.94	13.63	13.81	302,280	+0.03(+0.20%)
Apr 24, 2018	13.89	14.02	13.72	13.78	481,684	-0.04(-0.27%)
Apr 23, 2018	13.92	13.92	13.75	13.81	462,877	+0.01(+0.07%)
Apr 20, 2018	13.91	13.94	13.73	13.81	330,128	-0.12(-0.86%)
Apr 19, 2018	13.93	14.06	13.87	13.93	235,364	+0.02(+0.13%)
Apr 18, 2018	13.92	14.06	13.86	13.91	557,723	+0.06(+0.40%)
Apr 17, 2018	13.74	13.92	13.65	13.85	635,197	+0.26(+1.91%)
Apr 16, 2018	13.56	13.69	13.50	13.59	1,159,048	+0.07(+0.55%)
Apr 13, 2018	13.79	13.87	13.48	13.52	850,899	-0.27(-1.95%)
Apr 12, 2018	13.68	13.93	13.67	13.79	883,550	+0.07(+0.54%)
Apr 11, 2018	13.69	13.83	13.63	13.71	781,237	-0.13(-0.94%)
Apr 10, 2018	13.94	13.96	13.82	13.84	525,949	+0.10(+0.74%)
Apr 09, 2018	13.81	14.00	13.61	13.74	777,715	+0.00(+0.00%)
Apr 06, 2018	14.06	14.18	13.64	13.74	593,405	-0.47(-3.32%)
Apr 05, 2018	14.38	14.50	14.16	14.21	423,784	-0.17(-1.16%)
Apr 04, 2018	13.97	14.42	13.96	14.38	386,551	+0.24(+1.70%)
Apr 03, 2018	13.99	14.22	13.97	14.14	344,652	+0.19(+1.33%)
Apr 02, 2018	14.57	14.73	13.87	13.95	692,799	-0.64(-4.38%)
Mar 29, 2018		14.59	14.59	14.59	0	+0.22(+1.55%)
Mar 28, 2018	14.48	14.65	14.32	14.37	823,891	-0.15(-1.02%)
Mar 27, 2018	14.68	14.75	14.48	14.52	775,244	-0.06(-0.38%)
Mar 26, 2018	11.93	14.81	14.19	14.57	521,322	+0.36(+2.54%)
Mar 23, 2018	14.35	14.42	14.17	14.21	1,410,350	-0.14(-0.97%)
Mar 22, 2018	14.55	14.63	14.31	14.35	1,046,634	-0.34(-2.33%)
Mar 21, 2018	14.56	14.83	14.53	14.69	692,243	+0.16(+1.08%)
Mar 20, 2018	14.62	14.63	14.44	14.54	951,943	+0.05(+0.32%)
Mar 19, 2018	14.56	14.58	14.28	14.49	671,966	-0.09(-0.63%)
Mar 16, 2018	14.56	14.72	14.43	14.58	712,325	+0.07(+0.51%)
Mar 15, 2018	14.69	14.69	14.42	14.51	631,646	-0.19(-1.26%)
Mar 14, 2018	14.75	14.80	14.69	14.69	1,343,373	+0.04(+0.25%)
Mar 13, 2018	14.80	14.91	14.59	14.66	1,355,128	-0.09(-0.62%)
Mar 12, 2018	14.77	14.81	14.60	14.75	591,106	+0.06(+0.44%)
Mar 09, 2018	14.27	14.72	14.25	14.69	740,678	+0.47(+3.30%)
Mar 08, 2018	14.21	14.22	13.99	14.22	490,721	+0.07(+0.52%)
Mar 07, 2018		14.17	13.81	14.14	971,304	+0.14(+0.99%)
Mar 06, 2018	13.87	14.07	13.77	14.00	477,578	+0.23(+1.67%)
Mar 05, 2018	13.71	13.85	13.59	13.77	486,335	-0.06(-0.40%)
Mar 02, 2018	13.66	13.86	13.37	13.83	579,108	+0.07(+0.54%)

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.