BrightSphere Investment Group Inc. Common Stockのデータ

BrightSphere Investment Group Inc. Common Stockの基本情報

名前 BrightSphere Investment Group Inc. Common Stock
ティッカー BSIG
United Kingdom
上場年 2014.0
セクター Finance

BrightSphere Investment Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.68 19.63 20.07 20.47 367600.0 20.47
2021-02-12 19.99 19.3 19.59 19.84 330700.0 19.84
2021-02-11 20.13 19.34 19.59 19.8 473600.0 19.8
2021-02-10 19.74 19.09 19.66 19.35 303800.0 19.35
2021-02-09 19.69 19.18 19.59 19.56 262700.0 19.56
2021-02-08 20.47 19.58 20.47 19.7 574300.0 19.7
2021-02-05 20.44 19.92 20.15 20.36 294800.0 20.36
2021-02-04 20.57 19.73 20.1 20.2 438300.0 20.2
2021-02-03 20.12 19.7 19.72 20.05 416700.0 20.05
2021-02-02 19.95 19.24 19.38 19.88 399200.0 19.88
2021-02-01 19.17 18.27 18.37 19.09 358500.0 19.09
2021-01-29 19.18 18.33 19.05 18.33 509400.0 18.33
2021-01-28 19.34 18.44 18.6 19.2 624000.0 19.2
2021-01-27 20.09 18.18 19.96 18.51 753400.0 18.51
2021-01-26 20.95 20.4 20.83 20.48 194700.0 20.48
2021-01-25 20.93 20.3 20.69 20.66 199500.0 20.66
2021-01-22 20.87 20.18 20.56 20.8 256600.0 20.8
2021-01-21 21.69 20.73 21.39 20.74 369600.0 20.74
2021-01-20 21.62 21.17 21.28 21.39 360900.0 21.39
2021-01-19 21.43 20.96 21.33 21.24 252500.0 21.24
2021-01-15 21.32 20.29 20.76 21.12 285400.0 21.12
2021-01-14 21.59 21.09 21.23 21.22 275500.0 21.22
2021-01-13 21.25 20.61 20.86 21.08 264400.0 21.08
2021-01-12 21.08 20.52 20.9 21.0 293000.0 21.0
2021-01-11 21.21 19.62 19.83 20.69 1137100.0 20.69
2021-01-08 20.17 19.33 19.9 19.94 718600.0 19.94
2021-01-07 19.98 19.36 19.6 19.64 391300.0 19.64
2021-01-06 19.78 18.8 18.93 19.52 661600.0 19.52
2021-01-05 18.9 18.61 18.72 18.64 516900.0 18.64
2021-01-04 19.67 18.58 19.49 18.8 468900.0 18.8
2020-12-31 19.77 19.03 19.25 19.28 769000.0 19.28
2020-12-30 19.33 18.94 18.94 19.15 543800.0 19.15
2020-12-29 19.16 18.85 19.08 18.98 366500.0 18.98
2020-12-28 19.33 18.98 19.2 18.98 241300.0 18.98
2020-12-24 19.08 18.61 19.0 19.0 121400.0 19.0
2020-12-23 19.22 18.8 18.97 18.82 487900.0 18.82
2020-12-22 18.93 18.53 18.81 18.89 525700.0 18.89
2020-12-21 18.84 18.45 18.49 18.75 628600.0 18.75
2020-12-18 18.84 18.14 18.77 18.81 2098100.0 18.81
2020-12-17 18.95 18.48 18.83 18.74 811400.0 18.74
2020-12-16 18.86 18.4 18.8 18.67 274400.0 18.67
2020-12-15 18.78 18.41 18.57 18.68 559100.0 18.68
2020-12-14 19.4 18.42 19.4 18.47 673200.0 18.47
2020-12-11 19.36 19.04 19.32 19.25 514500.0 19.25
2020-12-10 19.55 18.7 19.23 19.49 373900.0 19.49
2020-12-09 19.78 18.98 19.59 19.45 817500.0 19.44
2020-12-08 19.67 19.03 19.31 19.52 444900.0 19.51
2020-12-07 19.7 19.07 19.36 19.35 367900.0 19.34
2020-12-04 19.5 18.98 19.18 19.4 297700.0 19.39
2020-12-03 19.35 17.86 17.88 19.19 1299100.0 19.18
2020-12-02 17.92 17.45 17.73 17.84 285100.0 17.83
2020-12-01 18.02 17.59 17.92 17.74 449600.0 17.73
2020-11-30 18.31 17.65 18.18 17.7 882400.0 17.69
2020-11-27 18.32 17.95 18.12 18.25 165000.0 18.24
2020-11-25 18.32 18.05 18.28 18.09 447500.0 18.08
2020-11-24 18.75 18.25 18.68 18.48 589900.0 18.47
2020-11-23 18.64 18.31 18.46 18.36 404800.0 18.35
2020-11-20 18.32 18.01 18.06 18.22 315500.0 18.21
2020-11-19 18.35 18.1 18.15 18.24 349800.0 18.23
2020-11-18 19.06 18.24 18.73 18.26 457600.0 18.25
2020-11-17 18.7 17.82 17.96 18.68 948700.0 18.67
2020-11-16 18.28 17.92 18.12 18.15 429300.0 18.14
2020-11-13 17.98 17.43 17.5 17.67 431400.0 17.66
2020-11-12 17.41 16.91 17.23 17.26 631200.0 17.25
2020-11-11 17.97 16.83 16.86 17.37 1646000.0 17.36
2020-11-10 16.41 15.99 16.26 16.23 392900.0 16.22
2020-11-09 16.44 15.91 15.93 16.06 699800.0 16.05
2020-11-06 15.23 14.8 15.2 14.89 624900.0 14.88
2020-11-05 15.4 14.54 14.62 15.17 849300.0 15.16
2020-11-04 14.58 13.68 13.82 14.48 713900.0 14.47
2020-11-03 14.42 14.01 14.07 14.11 601200.0 14.1
2020-11-02 14.01 13.4 13.81 13.81 752200.0 13.8
2020-10-30 13.91 13.32 13.43 13.8 831500.0 13.79
2020-10-29 13.8 12.86 13.4 13.55 790400.0 13.54
2020-10-28 14.01 13.52 13.68 13.6 560600.0 13.59
2020-10-27 14.49 14.06 14.42 14.06 414800.0 14.05
2020-10-26 15.19 14.44 14.95 14.49 392600.0 14.48
2020-10-23 15.43 15.05 15.22 15.19 319000.0 15.18
2020-10-22 15.3 14.83 15.18 15.14 408300.0 15.13
2020-10-21 15.64 15.08 15.52 15.12 695700.0 15.11
2020-10-20 15.65 15.3 15.62 15.39 331700.0 15.38
2020-10-19 15.97 15.41 15.86 15.49 364900.0 15.48
2020-10-16 15.94 15.65 15.92 15.8 243600.0 15.79
2020-10-15 15.89 15.38 15.49 15.82 340500.0 15.81
2020-10-14 15.88 15.42 15.61 15.77 290100.0 15.76
2020-10-13 15.76 15.09 15.09 15.57 529300.0 15.56
2020-10-12 15.28 14.88 15.1 15.26 560100.0 15.25
2020-10-09 15.14 14.46 14.75 14.9 603100.0 14.89
2020-10-08 14.92 14.19 14.19 14.65 730300.0 14.64
2020-10-07 14.19 13.79 13.81 14.04 694300.0 14.03
2020-10-06 14.1 13.55 13.65 13.62 521900.0 13.61
2020-10-05 13.63 13.22 13.33 13.58 408200.0 13.57
2020-10-02 13.33 12.58 12.58 13.24 524100.0 13.23
2020-10-01 13.12 12.69 12.91 12.8 373400.0 12.79
2020-09-30 13.1 12.84 12.84 12.9 492100.0 12.89
2020-09-29 13.17 12.71 13.0 12.89 375500.0 12.88
2020-09-28 13.38 12.97 12.99 13.01 611300.0 13.0
2020-09-25 12.81 12.37 12.39 12.76 297400.0 12.75
2020-09-24 12.78 12.35 12.6 12.5 398200.0 12.49
2020-09-23 13.15 12.55 12.99 12.55 406100.0 12.54
2020-09-22 13.2 12.72 13.07 13.03 374000.0 13.02
2020-09-21 13.29 12.63 13.09 12.91 486000.0 12.9
2020-09-18 13.47 13.21 13.42 13.39 1408600.0 13.38
2020-09-17 13.37 13.09 13.35 13.29 614700.0 13.28
2020-09-16 13.68 13.17 13.32 13.47 680700.0 13.46
2020-09-15 13.48 13.14 13.48 13.2 546800.0 13.19
2020-09-14 13.39 13.15 13.2 13.31 393100.0 13.3
2020-09-11 13.2 12.92 12.94 13.12 450800.0 13.11
2020-09-10 13.3 12.89 13.22 12.92 551700.0 12.91
2020-09-09 13.17 12.93 13.06 13.1 270600.0 13.08
2020-09-08 13.32 12.83 13.32 12.88 755900.0 12.86
2020-09-04 13.92 13.2 13.83 13.53 381200.0 13.51
2020-09-03 14.27 13.57 14.24 13.67 493300.0 13.65
2020-09-02 14.26 13.74 13.99 14.19 353100.0 14.17
2020-09-01 14.02 13.72 13.83 13.94 688500.0 13.92
2020-08-31 14.07 13.65 14.07 13.86 985300.0 13.84
2020-08-28 14.13 13.88 14.05 14.05 352300.0 14.03
2020-08-27 14.52 14.01 14.07 14.02 442700.0 14.0
2020-08-26 14.15 13.48 13.8 14.01 968300.0 13.99
2020-08-25 13.92 13.47 13.88 13.72 870400.0 13.7
2020-08-24 13.9 13.5 13.6 13.77 613300.0 13.75
2020-08-21 13.51 13.28 13.38 13.38 263400.0 13.36
2020-08-20 13.44 13.05 13.18 13.39 479300.0 13.37
2020-08-19 13.6 13.29 13.3 13.35 419700.0 13.33
2020-08-18 13.59 13.25 13.5 13.28 469100.0 13.26
2020-08-17 13.59 13.33 13.44 13.49 388300.0 13.47
2020-08-14 13.66 13.33 13.64 13.46 453100.0 13.44
2020-08-13 14.0 13.65 13.86 13.72 483800.0 13.7
2020-08-12 13.98 13.65 13.78 13.89 704700.0 13.87
2020-08-11 13.91 13.52 13.77 13.58 499600.0 13.56
2020-08-10 13.78 13.46 13.52 13.53 561300.0 13.51
2020-08-07 13.99 13.4 13.78 13.59 723000.0 13.57
2020-08-06 13.78 13.33 13.75 13.69 583700.0 13.67
2020-08-05 13.94 13.27 13.29 13.82 944700.0 13.8
2020-08-04 13.26 12.97 13.09 13.22 546400.0 13.2
2020-08-03 13.46 13.09 13.44 13.17 650200.0 13.15
2020-07-31 13.69 12.36 13.69 13.44 1358600.0 13.42
2020-07-30 13.78 13.22 13.51 13.76 688700.0 13.74
2020-07-29 14.61 13.69 14.46 14.04 770800.0 14.02
2020-07-28 14.47 13.53 14.07 13.86 1171000.0 13.84
2020-07-27 13.99 12.54 12.55 13.92 3000300.0 13.9
2020-07-24 12.36 11.97 12.34 11.98 422500.0 11.96
2020-07-23 12.64 12.24 12.49 12.34 528500.0 12.32
2020-07-22 12.94 12.52 12.72 12.61 743400.0 12.59
2020-07-21 12.82 12.48 12.66 12.7 723200.0 12.68
2020-07-20 12.59 12.24 12.33 12.52 441700.0 12.5
2020-07-17 12.48 12.19 12.38 12.35 444600.0 12.33
2020-07-16 12.49 12.23 12.38 12.32 583800.0 12.3
2020-07-15 12.66 12.18 12.4 12.47 716000.0 12.45
2020-07-14 12.39 11.93 12.25 12.11 779700.0 12.09
2020-07-13 12.87 12.03 12.87 12.12 808100.0 12.1
2020-07-10 12.8 12.23 12.37 12.74 600300.0 12.72
2020-07-09 12.69 12.23 12.67 12.28 991100.0 12.26
2020-07-08 12.74 12.33 12.69 12.61 754300.0 12.59
2020-07-07 12.77 12.29 12.68 12.74 1637500.0 12.72
2020-07-06 13.04 12.66 13.04 12.81 793100.0 12.79
2020-07-02 13.04 12.46 12.73 12.75 1564600.0 12.73
2020-07-01 12.6 12.05 12.51 12.31 1300900.0 12.29
2020-06-30 12.62 12.31 12.6 12.46 1366500.0 12.44
2020-06-29 13.0 11.8 12.11 12.6 2120700.0 12.58
2020-06-26 12.94 9.65 9.93 11.88 8466300.0 11.86
2020-06-25 10.07 9.6 9.73 10.07 898800.0 10.06
2020-06-24 10.15 9.72 10.06 9.79 2049500.0 9.78
2020-06-23 10.57 10.18 10.5 10.27 1086400.0 10.26
2020-06-22 10.29 9.86 10.01 10.29 1068000.0 10.28
2020-06-19 10.52 10.0 10.24 10.07 12096900.0 10.06
2020-06-18 10.63 10.28 10.36 10.39 1186400.0 10.38
2020-06-17 11.05 10.41 11.04 10.46 1102100.0 10.45
2020-06-16 11.06 10.53 10.93 10.89 2020400.0 10.88
2020-06-15 10.77 9.75 9.98 10.6 4094100.0 10.59
2020-06-12 9.56 8.88 9.56 9.12 498300.0 9.11
2020-06-11 9.68 9.1 9.24 9.12 520400.0 9.11
2020-06-10 10.06 9.65 9.73 9.76 383800.0 9.74
2020-06-09 9.76 9.48 9.6 9.7 365400.0 9.68
2020-06-08 10.03 9.69 9.92 9.89 388400.0 9.87
2020-06-05 9.9 9.51 9.76 9.74 435000.0 9.72
2020-06-04 9.42 9.13 9.2 9.31 262300.0 9.29
2020-06-03 9.44 8.94 8.94 9.35 252600.0 9.33
2020-06-02 8.8 8.59 8.68 8.68 229300.0 8.66
2020-06-01 8.62 8.25 8.43 8.55 695200.0 8.53
2020-05-29 8.48 8.23 8.34 8.35 381300.0 8.33
2020-05-28 8.94 8.48 8.94 8.5 405800.0 8.48
2020-05-27 9.05 8.7 8.95 8.81 668900.0 8.79
2020-05-26 8.97 8.56 8.71 8.78 524800.0 8.76
2020-05-22 8.43 8.18 8.43 8.34 171200.0 8.32
2020-05-21 8.51 8.31 8.32 8.36 170800.0 8.34
2020-05-20 8.55 8.31 8.46 8.4 261900.0 8.38
2020-05-19 8.55 8.23 8.43 8.24 746200.0 8.22
2020-05-18 8.5 8.19 8.2 8.46 325200.0 8.44
2020-05-15 7.91 7.65 7.75 7.8 385200.0 7.78
2020-05-14 7.82 7.47 7.48 7.81 400200.0 7.79
2020-05-13 7.76 7.39 7.56 7.55 733500.0 7.53
2020-05-12 8.47 7.6 8.46 7.64 539600.0 7.62
2020-05-11 8.36 8.01 8.36 8.03 391400.0 8.01
2020-05-08 8.57 7.95 8.53 8.41 929500.0 8.39
2020-05-07 8.5 7.62 7.75 8.18 772800.0 8.16
2020-05-06 7.37 7.09 7.27 7.23 526700.0 7.21
2020-05-05 7.9 7.23 7.75 7.24 480800.0 7.22
2020-05-04 7.61 7.2 7.29 7.53 518900.0 7.51
2020-05-01 7.5 7.09 7.33 7.48 612000.0 7.46
2020-04-30 7.76 7.4 7.67 7.41 808600.0 7.39
2020-04-29 8.13 7.57 7.68 7.88 869500.0 7.86
2020-04-28 7.63 7.23 7.36 7.45 655700.0 7.43
2020-04-27 7.31 6.75 6.95 7.15 784800.0 7.13
2020-04-24 6.95 6.39 6.48 6.9 937000.0 6.88
2020-04-23 6.56 6.1 6.18 6.45 645300.0 6.44
2020-04-22 6.21 5.43 5.56 6.15 695000.0 6.14
2020-04-21 5.51 4.93 4.98 5.39 632900.0 5.38
2020-04-20 5.39 5.05 5.29 5.23 520000.0 5.22
2020-04-17 5.77 5.18 5.4 5.42 730500.0 5.41
2020-04-16 5.76 5.2 5.46 5.25 431600.0 5.24
2020-04-15 5.87 5.46 5.84 5.48 388400.0 5.47
2020-04-14 6.52 6.08 6.46 6.12 473600.0 6.11
2020-04-13 6.55 5.92 6.18 6.34 349300.0 6.33
2020-04-09 6.73 6.03 6.06 6.19 572100.0 6.18
2020-04-08 6.19 5.54 5.93 5.81 782000.0 5.8
2020-04-07 6.94 6.31 6.72 6.35 539200.0 6.34
2020-04-06 6.62 5.41 5.41 6.49 631700.0 6.48
2020-04-03 6.18 5.78 6.03 5.99 430200.0 5.98
2020-04-02 6.39 5.83 5.83 6.17 442300.0 6.16
2020-04-01 6.31 5.91 6.01 5.99 533500.0 5.98
2020-03-31 6.53 6.08 6.31 6.39 709500.0 6.38
2020-03-30 6.64 5.92 6.11 6.37 616700.0 6.36
2020-03-27 6.67 6.09 6.12 6.09 781800.0 6.08
2020-03-26 6.57 5.25 5.43 6.45 957400.0 6.44
2020-03-25 6.11 5.14 5.25 5.65 675000.0 5.64
2020-03-24 5.31 4.94 4.96 5.14 709200.0 5.13
2020-03-23 4.92 4.3 4.54 4.68 814700.0 4.67
2020-03-20 4.8 4.27 4.41 4.52 1177400.0 4.51
2020-03-19 4.72 3.62 3.7 4.43 970000.0 4.42
2020-03-18 4.87 3.61 4.59 3.73 790400.0 3.72
2020-03-17 5.27 4.72 5.19 4.9 1478000.0 4.89
2020-03-16 5.86 5.05 5.72 5.05 1083000.0 5.04
2020-03-13 7.01 6.27 6.27 7.01 901300.0 6.99
2020-03-12 6.24 5.86 6.1 5.97 777800.0 5.96
2020-03-11 6.81 6.03 6.47 6.63 807000.0 6.51
2020-03-10 6.74 5.99 6.63 6.72 1136300.0 6.6
2020-03-09 6.91 5.93 6.85 6.35 706900.0 6.24
2020-03-06 8.05 7.38 7.67 7.48 489800.0 7.35
2020-03-05 8.24 7.57 8.15 8.06 912500.0 7.92
2020-03-04 8.54 8.12 8.5 8.43 563000.0 8.28
2020-03-03 9.27 8.28 9.09 8.37 1425000.0 8.22
2020-03-02 9.38 8.94 9.38 9.16 935500.0 9.0
2020-02-28 9.37 8.81 9.0 9.35 958000.0 9.19
2020-02-27 9.5 8.98 9.27 9.3 404500.0 9.14
2020-02-26 10.34 9.45 10.29 9.56 557600.0 9.39
2020-02-25 10.89 10.26 10.6 10.26 956100.0 10.08
2020-02-24 10.67 10.32 10.42 10.6 807800.0 10.42
2020-02-21 10.96 10.64 10.87 10.95 655200.0 10.76
2020-02-20 11.0 10.4 10.4 10.9 334800.0 10.71
2020-02-19 10.67 10.33 10.64 10.51 403100.0 10.33
2020-02-18 10.7 10.17 10.24 10.64 471700.0 10.46