Brightsphere Investment Group Plc (NY: BSIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.91	17.08	16.63	16.92	301,410	-0.02(-0.10%)
May 28, 2015	16.81	17.03	16.77	16.94	61,306	+0.03(+0.21%)
May 27, 2015	16.96	16.96	16.77	16.90	99,573	+0.03(+0.15%)
May 26, 2015	16.88	16.98	16.73	16.88	77,380	-0.10(-0.61%)
May 22, 2015	17.00	16.98	16.98	16.98	49,481	-0.10(-0.61%)
May 21, 2015	16.94	17.12	16.75	17.08	61,301	+0.03(+0.20%)
May 20, 2015	17.19	17.19	16.95	17.05	32,564	-0.10(-0.61%)
May 19, 2015	17.15	17.27	16.96	17.15	85,570	+0.00(+0.00%)
May 18, 2015	16.72	17.26	16.69	17.15	94,341	+0.44(+2.65%)
May 15, 2015	16.47	16.79	16.47	16.71	91,737	+0.24(+1.48%)
May 14, 2015	17.16	17.16	16.28	16.47	228,309	-0.63(-3.66%)
May 13, 2015	16.82	17.35	16.65	17.09	183,847	+0.27(+1.60%)
May 12, 2015	16.53	16.90	16.28	16.82	83,862	+0.22(+1.31%)
May 11, 2015	16.99	17.10	16.46	16.61	173,265	-0.42(-2.45%)
May 08, 2015	16.91	17.16	16.79	17.02	72,101	+0.16(+0.93%)
May 07, 2015	16.96	17.08	16.73	16.87	53,544	-0.13(-0.77%)
May 06, 2015	17.05	17.42	16.82	17.00	98,807	-0.05(-0.31%)
May 05, 2015	16.98	17.08	16.73	17.05	102,327	-0.01(-0.05%)
May 04, 2015	16.85	17.16	16.69	17.06	116,987	+0.17(+1.03%)
May 01, 2015	16.82	17.00	16.61	16.88	84,644	+0.06(+0.36%)
Apr 30, 2015	16.96	17.00	16.62	16.82	144,621	-0.23(-1.38%)
Apr 29, 2015	17.09	17.29	16.88	17.06	112,783	-0.04(-0.25%)
Apr 28, 2015	16.87	17.13	16.79	17.10	61,648	+0.21(+1.23%)
Apr 27, 2015	16.84	17.20	16.77	16.89	121,461	+0.05(+0.31%)
Apr 24, 2015	16.74	16.89	16.64	16.84	44,704	+0.01(+0.05%)
Apr 23, 2015	16.54	16.97	16.52	16.83	107,999	+0.25(+1.52%)
Apr 22, 2015	16.45	16.74	16.42	16.58	79,917	+0.12(+0.74%)
Apr 21, 2015	16.45	16.55	16.36	16.46	138,507	-0.03(-0.21%)
Apr 20, 2015	16.31	16.56	16.22	16.49	109,823	+0.27(+1.66%)
Apr 17, 2015	16.40	16.58	16.16	16.22	170,035	-0.28(-1.69%)
Apr 16, 2015	16.01	16.65	15.96	16.50	357,507	+0.43(+2.65%)
Apr 15, 2015	16.54	16.59	16.00	16.08	303,662	-0.37(-2.27%)
Apr 14, 2015	16.48	16.61	16.35	16.45	139,807	+0.02(+0.11%)
Apr 13, 2015	16.25	16.82	16.22	16.43	325,389	+0.25(+1.56%)
Apr 10, 2015	16.51	16.63	16.09	16.18	238,942	-0.23(-1.43%)
Apr 09, 2015	16.35	16.57	15.99	16.42	100,573	+0.02(+0.11%)
Apr 08, 2015	16.47	16.63	16.18	16.40	139,074	-0.12(-0.74%)
Apr 07, 2015	16.08	16.74	15.99	16.52	959,326	+0.40(+2.48%)
Apr 06, 2015	16.04	16.26	16.04	16.12	117,908	-0.04(-0.27%)
Apr 02, 2015	16.17	16.16	16.16	16.16	192,517	+0.02(+0.11%)
Apr 01, 2015	16.20	16.49	16.08	16.15	156,247	-0.05(-0.32%)
Mar 31, 2015	15.69	16.51	15.69	16.20	601,962	+0.51(+3.27%)
Mar 30, 2015	15.60	15.79	15.57	15.69	198,487	+0.15(+0.95%)
Mar 27, 2015	15.56	15.85	15.37	15.54	193,885	-0.07(-0.45%)
Mar 26, 2015	15.89	15.92	15.49	15.61	103,075	-0.26(-1.64%)
Mar 25, 2015	16.22	16.31	15.76	15.87	63,247	-0.39(-2.40%)
Mar 24, 2015	16.24	16.50	16.17	16.26	153,253	-0.03(-0.16%)
Mar 23, 2015	16.29	16.47	16.06	16.29	158,341	-0.03(-0.21%)
Mar 20, 2015	16.04	16.51	15.70	16.32	301,332	+0.41(+2.57%)
Mar 19, 2015	15.68	15.99	15.43	15.91	185,303	+0.27(+1.72%)
Mar 18, 2015	15.69	15.89	14.91	15.64	427,474	-0.01(-0.06%)
Mar 17, 2015	15.15	15.86	14.98	15.65	260,190	+0.52(+3.45%)
Mar 16, 2015	14.97	15.16	14.63	15.13	226,593	+0.27(+1.81%)
Mar 13, 2015	15.41	15.41	14.80	14.86	278,056	-0.54(-3.50%)
Mar 12, 2015	15.11	15.40	14.89	15.40	60,508	+0.39(+2.61%)
Mar 11, 2015	15.12	15.13	14.93	15.01	74,734	-0.12(-0.80%)
Mar 10, 2015	15.11	15.23	14.68	15.13	219,241	-0.06(-0.40%)
Mar 09, 2015	15.34	15.46	15.13	15.19	128,582	-0.07(-0.46%)
Mar 06, 2015	15.21	16.04	15.12	15.26	460,643	-0.08(-0.51%)
Mar 05, 2015	15.21	15.60	15.07	15.34	100,200	+0.10(+0.68%)
Mar 04, 2015	15.40	15.50	15.15	15.23	156,178	-0.25(-1.63%)
Mar 03, 2015	15.43	15.44	15.34	15.49	118,293	+0.05(+0.34%)

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.