BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	39.48	39.76	39.48	39.59	-	0.10%	48,106
Jan 28, 2026	39.14	39.67	38.48	39.55	39.55	1.28%	1,240,780
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%	1,173,435
Jan 23, 2026	39.69	40.21	39.01	39.64	39.64	0.10%	1,453,394
Jan 22, 2026	39.33	40.94	39.31	39.60	39.60	0.94%	1,614,871
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%	1,280,780
Jan 16, 2026	39.48	39.59	38.90	39.20	39.20	-1.01%	1,273,357
Jan 15, 2026	38.45	39.66	38.40	39.60	39.60	2.99%	1,256,998
Jan 14, 2026	38.64	38.82	38.07	38.45	38.45	-0.44%	1,091,100
Jan 13, 2026	39.23	39.49	38.34	38.62	38.62	-1.00%	1,497,202
Jan 12, 2026	37.28	39.06	36.89	39.01	39.01	3.94%	2,368,322
Jan 9, 2026	39.20	39.75	37.50	37.53	37.53	-4.02%	2,316,058
Jan 8, 2026	39.50	40.33	38.88	39.10	39.10	-1.04%	1,786,137
Jan 7, 2026	40.67	40.85	39.18	39.51	39.51	-2.85%	2,060,425
Jan 6, 2026	39.17	41.03	38.95	40.67	40.67	3.59%	2,267,162
Jan 5, 2026	38.51	39.49	38.25	39.26	39.26	2.24%	2,042,443
Jan 2, 2026	37.52	38.61	37.22	38.40	38.40	2.54%	1,667,232
Dec 31, 2025	37.60	37.81	37.39	37.45	37.45	-0.50%	1,514,717
Dec 30, 2025	37.86	37.95	37.54	37.64	37.64	-0.53%	1,216,912
Dec 29, 2025	37.54	38.12	37.19	37.84	37.84	0.24%	1,374,021
Dec 26, 2025	37.86	38.11	37.61	37.75	37.75	0.05%	886,417
Dec 24, 2025	37.80	38.29	37.47	37.73	37.73	-0.13%	615,215
Dec 23, 2025	37.77	38.42	37.57	37.78	37.78	-0.58%	1,746,386
Dec 22, 2025	37.65	38.25	37.31	38.00	38.00	1.36%	1,447,204
Dec 19, 2025	36.51	37.94	36.51	37.49	37.49	2.32%	5,179,713
Dec 18, 2025	36.22	37.00	35.01	36.64	36.64	2.98%	1,795,379
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