BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	42.23	42.50	41.06	41.34	41.34	-2.11%	1,779,347
Mar 9, 2026	40.71	42.39	40.00	42.23	42.23	1.78%	2,002,210
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