BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	35.40	35.40	34.47	35.16	35.16	0.11%	1,446,434
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%	2,069,564
Dec 1, 2025	35.84	36.61	35.68	35.90	35.90	-0.72%	2,340,234
Nov 28, 2025	36.62	36.77	35.88	36.16	36.16	-0.88%	934,897
Nov 26, 2025	36.17	36.71	36.01	36.48	36.48	0.72%	1,929,528
Nov 25, 2025	35.54	36.54	35.41	36.22	36.22	2.81%	2,144,899
Nov 24, 2025	35.02	35.78	34.76	35.23	35.23	1.85%	3,150,883
Nov 21, 2025	32.72	34.89	32.72	34.59	34.59	5.59%	2,601,831
Nov 20, 2025	33.02	33.64	32.45	32.76	32.76	1.55%	2,217,818
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
Oct 13, 2025	27.90	29.62	27.89	29.48	29.48	3.95%	3,704,075
Oct 10, 2025	28.18	28.75	27.30	28.36	28.36	-1.36%	4,673,259
Oct 9, 2025	28.26	29.66	28.10	28.75	28.75	-0.48%	4,454,642
Oct 8, 2025	27.93	28.91	27.11	28.89	28.89	1.65%	4,675,164
Oct 7, 2025	28.39	28.75	27.84	28.42	28.42	-1.56%	3,784,826
Oct 6, 2025	28.20	28.98	27.90	28.87	28.87	1.80%	3,779,252
Oct 3, 2025	28.27	29.11	27.62	28.36	28.36	-1.36%	3,985,287
Oct 2, 2025	29.97	30.35	28.29	28.75	28.75	-3.65%	3,633,762
Oct 1, 2025	28.92	30.00	28.81	29.84	29.84	0.95%	5,809,644
Sep 30, 2025	28.13	29.68	27.98	29.56	29.56	5.08%	6,022,418
Sep 29, 2025	27.69	28.15	27.15	28.13	28.13	2.70%	2,672,198
Sep 26, 2025	26.65	27.42	26.35	27.39	27.39	2.01%	3,412,695
Sep 25, 2025	26.67	27.42	26.28	26.85	26.85	-1.40%	4,707,823