Quantcast

BrightSphere Investment Group plc Ordinary Shares Historical Stock Prices

BSIG 
$13.56
*  
0.06
0.44%
Get BSIG Alerts
*Delayed - data as of Mar. 20, 2019 11:10 ET  -  Find a broker to begin trading BSIG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BSIG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:10 13.60 13.63 13.48 13.56 74,078
03/19/2019 13.93 14.1 13.61 13.62 344,703
03/18/2019 13.43 13.84 13.43 13.83 763,986
03/15/2019 13.49 13.52 13.36 13.42 971,802
03/14/2019 13.68 13.79 13.495 13.53 262,178
03/13/2019 13.69 13.89 13.62 13.76 381,601
03/12/2019 13.75 13.765 13.59 13.68 538,117
03/11/2019 13.66 13.94 13.55 13.71 296,146
03/08/2019 13.59 13.67 13.52 13.56 333,817
03/07/2019 13.92 13.94 13.6 13.62 326,862
03/06/2019 14.2 14.21 13.91 13.95 301,421
03/05/2019 14.29 14.29 14.03 14.2 640,246
03/04/2019 14.21 14.37 14.09 14.19 824,951
03/01/2019 14.22 14.39 14.04 14.14 594,537
02/28/2019 14.42 14.57 14.14 14.15 597,817
02/27/2019 14.14 14.28 14.11 14.25 342,354
02/26/2019 14.23 14.28 14.02 14.16 878,791
02/25/2019 14.25 14.54 14.19 14.19 1,072,045
02/22/2019 14 14.08 13.9 14.03 992,382
02/21/2019 13.94 14.1 13.77 13.97 523,880
02/20/2019 13.77 13.9 13.7 13.89 596,394
02/19/2019 13.78 13.89 13.76 13.77 813,072
02/15/2019 13.9 14.11 13.8 13.86 985,848
02/14/2019 14.19 14.29 13.86 13.87 752,395
02/13/2019 14.09 14.305 14.04 14.2 658,149
02/12/2019 13.63 14.11 13.63 14.07 729,048
02/11/2019 13.44 13.59 13.34 13.57 737,782
02/08/2019 12.99 13.37 12.945 13.36 1,269,450
02/07/2019 12.2 13.23 12.01 12.86 1,121,518
02/06/2019 12.42 12.68 12.29 12.32 1,620,130
02/05/2019 12.53 12.555 12.37 12.4 678,089
02/04/2019 12.45 12.56 12.37 12.5 612,976
02/01/2019 12.4 12.615 12.4 12.44 548,864
01/31/2019 12.27 12.51 12.015 12.37 617,064
01/30/2019 12.56 12.57 12.29 12.38 577,433
01/29/2019 12.42 12.52 12.23 12.46 735,203
01/28/2019 12.32 12.61 12.27 12.36 596,963
01/25/2019 12.34 12.44 12.26 12.37 383,597
01/24/2019 12.22 12.53 12.22 12.33 446,366
01/23/2019 12.15 12.31 12.09 12.23 681,798
01/22/2019 11.78 12.08 11.78 12.04 844,549
01/18/2019 11.66 11.9 11.66 11.89 642,651
01/17/2019 11.57 11.76 11.48 11.6 608,834
01/16/2019 11.38 11.84 11.38 11.72 477,714
01/15/2019 11.2 11.37 11.12 11.36 597,952
01/14/2019 11.16 11.48 10.98 11.27 663,272
01/11/2019 11.25 11.525 10.97 11.33 663,943
01/10/2019 11.02 11.47 11.01 11.4 482,635
01/09/2019 11.09 11.32 10.645 11.1 665,866
01/08/2019 11.55 11.591 11.24 11.26 739,099
01/07/2019 11.21 11.595 11.16 11.46 491,312
01/04/2019 11.21 11.57 11.05 11.27 577,146
01/03/2019 11.09 11.395 11 11.14 567,640
01/02/2019 10.51 11.21 10.5 11.16 542,603
12/31/2018 10.57 10.93 10.5 10.68 689,716
12/28/2018 10.62 10.75 10.51 10.52 759,404
12/27/2018 10.29 10.68 10.28 10.56 627,141
12/26/2018 10.2 10.48 10.04 10.48 864,746
12/24/2018 10.07 10.43 10.05 10.13 372,310
12/21/2018 10.34 10.48 10.11 10.13 914,669
12/20/2018 10.51 10.68 10.31 10.36 886,471
12/19/2018 10.75 10.95 10.48 10.53 765,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio