BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.71	42.31	40.00	42.23	-	1.78%	1,619,233
Mar 6, 2026	40.83	41.67	40.26	41.49	41.49	-0.67%	2,494,227
Mar 5, 2026	41.38	42.28	40.65	41.77	41.77	-0.45%	6,189,432
Mar 4, 2026	40.91	42.67	40.73	41.96	41.96	3.22%	9,638,199
Mar 3, 2026	40.40	41.13	39.41	40.65	40.65	-2.24%	9,353,855
Mar 2, 2026	41.83	42.20	40.55	41.58	41.58	0.36%	2,894,297
Feb 27, 2026	41.20	44.87	40.46	41.43	41.43	3.24%	6,195,522
Feb 26, 2026	40.29	40.80	39.14	40.13	40.13	-1.64%	2,670,485
Feb 25, 2026	40.85	41.20	40.51	40.80	40.80	1.24%	1,511,174
Feb 24, 2026	40.05	40.56	39.47	40.30	40.30	0.78%	1,410,530
Feb 23, 2026	40.71	40.88	39.26	39.99	39.99	-2.61%	1,202,744
Feb 20, 2026	40.80	41.10	40.04	41.06	41.06	0.64%	1,037,157
Feb 19, 2026	40.89	41.13	39.97	40.80	40.80	-0.85%	1,350,286
Feb 18, 2026	39.14	41.40	38.92	41.15	41.15	6.99%	2,069,278
Feb 17, 2026	38.83	39.26	38.34	38.46	38.46	-1.03%	1,498,328
Feb 13, 2026	37.90	39.35	37.90	38.86	38.86	2.83%	1,400,402
Feb 12, 2026	40.11	40.67	37.48	37.79	37.79	-5.67%	2,214,390
Feb 11, 2026	39.62	40.07	38.24	40.06	40.06	1.83%	1,168,089
Feb 10, 2026	39.77	39.91	38.94	39.34	39.34	-1.06%	1,099,314
Feb 9, 2026	39.64	40.45	39.41	39.76	39.76	0.20%	1,006,654
Feb 6, 2026	38.54	39.86	38.32	39.68	39.68	3.44%	1,214,163
Feb 5, 2026	37.19	38.95	36.87	38.36	38.36	2.90%	1,459,371
Feb 4, 2026	39.15	39.68	37.09	37.28	37.28	-4.46%	1,781,553
Feb 3, 2026	40.73	41.14	38.32	39.02	39.02	-3.63%	1,762,765
Feb 2, 2026	39.47	41.26	39.01	40.49	40.49	3.11%	1,985,986
Jan 30, 2026	39.28	40.07	38.78	39.27	39.27	-1.41%	1,593,655
Jan 29, 2026	39.48	39.89	38.23	39.83	39.83	0.71%	1,589,339
Jan 28, 2026	39.14	39.67	38.48	39.55	39.55	1.28%	1,241,278
Jan 27, 2026	39.92	40.12	38.01	39.05	39.05	-2.59%	2,065,206
Jan 26, 2026	39.82	40.89	39.75	40.09	40.09	1.14%	1,173,472
Jan 23, 2026	39.69	40.21	39.01	39.64	39.64	0.10%	1,453,429
Jan 22, 2026	39.33	40.94	39.31	39.60	39.60	0.94%	1,614,923
Jan 21, 2026	38.93	39.31	38.21	39.23	39.23	1.29%	1,478,838
Jan 20, 2026	38.64	39.41	38.25	38.73	38.73	-1.20%	1,282,236
Jan 16, 2026	39.48	39.59	38.90	39.20	39.20	-1.01%	1,276,505
Jan 15, 2026	38.45	39.66	38.40	39.60	39.60	2.99%	1,257,544
Jan 14, 2026	38.64	38.82	38.07	38.45	38.45	-0.44%	1,091,216
Jan 13, 2026	39.23	39.49	38.34	38.62	38.62	-1.00%	1,497,295
Jan 12, 2026	37.28	39.06	36.89	39.01	39.01	3.94%	2,368,655
Jan 9, 2026	39.20	39.75	37.50	37.53	37.53	-4.02%	2,316,292
Jan 8, 2026	39.50	40.33	38.88	39.10	39.10	-1.04%	1,786,291
Jan 7, 2026	40.67	40.85	39.18	39.51	39.51	-2.85%	2,060,542
Jan 6, 2026	39.17	41.03	38.95	40.67	40.67	3.59%	2,298,415
Jan 5, 2026	38.51	39.49	38.25	39.26	39.26	2.24%	2,043,501
Jan 2, 2026	37.52	38.61	37.22	38.40	38.40	2.54%	1,668,331
Dec 31, 2025	37.60	37.81	37.39	37.45	37.45	-0.50%	1,555,872
Dec 30, 2025	37.86	37.95	37.54	37.64	37.64	-0.53%	1,227,678
Dec 29, 2025	37.54	38.12	37.19	37.84	37.84	0.24%	1,395,896
Dec 26, 2025	37.86	38.11	37.61	37.75	37.75	0.05%	894,680
Dec 24, 2025	37.80	38.29	37.47	37.73	37.73	-0.13%	630,626
Dec 23, 2025	37.77	38.42	37.57	37.78	37.78	-0.58%	1,748,216
Dec 22, 2025	37.65	38.25	37.31	38.00	38.00	1.36%	1,459,138
Dec 19, 2025	36.51	37.94	36.51	37.49	37.49	2.32%	5,180,393
Dec 18, 2025	36.22	37.00	35.01	36.64	36.64	2.98%	1,795,380
Dec 17, 2025	36.32	36.79	35.30	35.58	35.58	-2.36%	2,105,985
Dec 16, 2025	35.98	36.81	35.75	36.44	36.44	1.33%	1,848,113
Dec 15, 2025	36.76	37.06	35.79	35.96	35.96	-1.59%	1,896,199
Dec 12, 2025	36.67	37.19	35.95	36.54	36.54	1.78%	1,990,709
Dec 11, 2025	35.67	36.24	35.33	35.90	35.90	1.99%	1,991,660
Dec 10, 2025	35.43	35.61	34.76	35.20	35.20	-0.65%	1,960,563
Dec 9, 2025	34.97	35.66	34.52	35.43	35.43	2.58%	1,468,800
Dec 8, 2025	36.16	36.31	34.30	34.54	34.54	-3.49%	2,407,229
Dec 5, 2025	34.75	35.94	34.75	35.79	35.79	1.79%	2,040,949
Dec 4, 2025	35.40	35.40	34.47	35.16	35.16	0.11%	1,446,935
Dec 3, 2025	35.22	35.58	34.42	35.12	35.12	-0.06%	2,079,838
Dec 2, 2025	35.98	36.14	34.85	35.14	35.14	-2.12%	2,069,905
Dec 1, 2025	35.84	36.61	35.68	35.90	35.90	-0.72%	2,340,258
Nov 28, 2025	36.62	36.77	35.88	36.16	36.16	-0.88%	935,154
Nov 26, 2025	36.17	36.71	36.01	36.48	36.48	0.72%	1,930,453
Nov 25, 2025	35.54	36.54	35.41	36.22	36.22	2.81%	2,145,070
Nov 24, 2025	35.02	35.78	34.76	35.23	35.23	1.85%	3,152,239
Nov 21, 2025	32.72	34.89	32.72	34.59	34.59	5.59%	2,604,513
Nov 20, 2025	33.02	33.64	32.45	32.76	32.76	1.55%	2,218,138
Nov 19, 2025	31.68	32.55	31.42	32.26	32.26	2.25%	2,788,408
Nov 18, 2025	31.14	31.94	30.64	31.55	31.55	0.61%	2,537,542
Nov 17, 2025	32.11	32.44	31.15	31.36	31.36	-2.00%	1,917,174
Nov 14, 2025	31.30	32.66	31.00	32.00	32.00	0.79%	2,133,683
Nov 13, 2025	33.56	33.63	31.69	31.75	31.75	-5.62%	2,395,004
Nov 12, 2025	33.99	34.42	33.62	33.64	33.64	-0.80%	1,955,324
Nov 11, 2025	33.57	34.26	33.33	33.91	33.91	1.01%	1,492,682
Nov 10, 2025	33.43	34.08	33.00	33.57	33.57	1.30%	1,548,696
Nov 7, 2025	32.62	33.17	31.97	33.14	33.14	1.66%	1,571,269
Nov 6, 2025	32.86	33.07	32.14	32.60	32.60	-0.24%	2,271,847
Nov 5, 2025	32.25	33.18	32.00	32.68	32.68	2.03%	3,873,543
Nov 4, 2025	32.97	33.83	31.94	32.03	32.03	-4.36%	2,700,887
Nov 3, 2025	33.15	33.50	32.41	33.49	33.49	1.33%	2,514,989
Oct 31, 2025	33.03	33.16	32.28	33.05	33.05	0.79%	2,891,545
Oct 30, 2025	33.77	34.28	32.48	32.79	32.79	-3.70%	2,770,189
Oct 29, 2025	34.44	35.01	33.61	34.05	34.05	0.15%	2,888,537
Oct 28, 2025	33.85	34.08	33.34	34.00	34.00	0.50%	2,331,569
Oct 27, 2025	33.74	33.95	33.11	33.83	33.83	0.89%	2,370,098
Oct 24, 2025	33.70	34.10	33.22	33.53	33.53	0.09%	2,817,875
Oct 23, 2025	33.00	33.87	32.57	33.50	33.50	1.70%	9,417,604
Oct 22, 2025	32.30	33.16	31.51	32.94	32.94	2.14%	4,633,066
Oct 21, 2025	29.92	32.34	29.87	32.25	32.25	5.84%	14,371,320
Oct 20, 2025	29.85	30.60	29.60	30.47	30.47	2.49%	2,991,469
Oct 17, 2025	29.59	30.14	29.01	29.73	29.73	0.95%	18,406,885
Oct 16, 2025	30.89	31.46	29.41	29.45	29.45	-4.20%	4,181,702
Oct 15, 2025	31.85	31.95	30.49	30.74	30.74	2.74%	7,032,815
Oct 14, 2025	28.85	29.97	28.71	29.92	29.92	1.49%	2,589,138