USX:BSA - BrightSphere Investment Group plc BrightSphere Investment Group
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
10 Sep 2021 USD 25.6 25.5499 25.43 25.57 25.57 -0.100 (-0.39%) 13,386
3 Sep 2021 USD 25.73 25.5 25.52 25.67 25.67 +0.090 (+0.35%) 640,000
2 Sep 2021 USD 25.68 25.29 25.3 25.58 25.58 +0.320 (+1.27%) 2,220,000
1 Sep 2021 USD 25.3 25.22 25.299 25.26 25.26 -0.090 (-0.36%) 2,210,000
31 Aug 2021 USD 25.47 25.25 25.3 25.35 25.35 +0.050 (+0.20%) 530,000
30 Aug 2021 USD 25.37 25.3 25.36 25.3 25.3 -0.150 (-0.59%) 400,000
27 Aug 2021 USD 25.45 25.32 25.32 25.45 25.45 +0.070 (+0.28%) 2,642
26 Aug 2021 USD 25.4693 25.3 25.302 25.38 25.38 0.0 (0.0%) 1,395
25 Aug 2021 USD 25.4783 25.29 25.29 25.38 25.38 +0.030 (+0.12%) 2,431
24 Aug 2021 USD 25.47 25.26 25.47 25.35 25.35 -0.001 (0.0%) 4,730
23 Aug 2021 USD 25.38 25.226 25.24 25.3506 25.3506 -0.029 (-0.12%) 1,455
20 Aug 2021 USD 25.5 25.26 25.43 25.38 25.38 +0.100 (+0.40%) 9,678
19 Aug 2021 USD 25.3523 25.2101 25.25 25.28 25.28 +0.040 (+0.16%) 4,148
18 Aug 2021 USD 25.4 25.17 25.4 25.24 25.24 -0.140 (-0.55%) 6,531
17 Aug 2021 USD 25.7192 25.25 25.61 25.38 25.38 -0.076 (-0.30%) 18,283
16 Aug 2021 USD 25.7613 25.44 25.7613 25.4558 25.4558 -0.344 (-1.33%) 7,614
13 Aug 2021 USD 26.23 25.63 26.23 25.8 25.8 +0.300 (+1.18%) 4,708
12 Aug 2021 USD 25.8 25.3978 25.45 25.5 25.5 +0.060 (+0.24%) 4,546
11 Aug 2021 USD 25.53 25.3201 25.39 25.44 25.44 -0.134 (-0.52%) 2,279
10 Aug 2021 USD 25.59 25.41 25.41 25.5741 25.5741 +0.074 (+0.29%) 1,688
9 Aug 2021 USD 25.59 25.44 25.49 25.5 25.5 -0.050 (-0.20%) 1,499
6 Aug 2021 USD 25.68 25.5035 25.68 25.55 25.55 0.0 (0.0%) 2,439
5 Aug 2021 USD 25.7678 25.524 25.6456 25.55 25.55 +0.040 (+0.16%) 2,804
4 Aug 2021 USD 25.75 25.51 25.52 25.51 25.51 -0.040 (-0.16%) 9,785
3 Aug 2021 USD 25.55 25.33 25.33 25.55 25.55 +0.194 (+0.76%) 3,191
2 Aug 2021 USD 25.41 25.3 25.3 25.3565 25.3565 -0.024 (-0.09%) 3,060
30 Jul 2021 USD 25.54 25.31 25.32 25.38 25.38 -0.170 (-0.67%) 9,591
29 Jul 2021 USD 25.55 25.34 25.4672 25.55 25.55 +0.030 (+0.12%) 2,181
28 Jul 2021 USD 25.52 25.26 25.2758 25.52 25.52 +0.120 (+0.47%) 3,612
27 Jul 2021 USD 25.55 25.335 25.55 25.4 25.4 -0.124 (-0.49%) 2,755