BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.84	17.49	16.84	17.27	17.27	1.35%	1,409,256
Dec 19, 2024	17.04	17.47	16.70	17.04	17.04	-0.53%	1,393,764
Dec 18, 2024	18.48	18.99	17.11	17.13	17.13	-7.20%	1,743,084
Dec 17, 2024	18.82	19.33	18.41	18.46	18.46	-2.22%	1,463,508
Dec 16, 2024	18.52	19.15	18.22	18.88	18.88	1.72%	1,166,097
Dec 13, 2024	17.97	19.59	17.92	18.56	18.56	3.46%	9,803,743
Dec 12, 2024	18.52	18.56	17.80	17.94	17.94	-2.34%	878,063
Dec 11, 2024	18.41	18.49	18.15	18.37	18.37	0.60%	1,129,495
Dec 10, 2024	18.14	18.62	17.91	18.26	18.26	1.33%	973,840
Dec 9, 2024	18.31	18.54	17.75	18.02	18.02	-1.42%	1,365,623
Dec 6, 2024	18.52	18.66	18.24	18.28	18.28	-1.24%	741,076
Dec 5, 2024	18.76	18.81	18.44	18.51	18.51	-1.07%	704,805
Dec 4, 2024	19.04	19.26	18.55	18.71	18.71	-1.42%	340,799
Dec 3, 2024	19.03	19.15	18.77	18.98	18.98	-0.52%	1,111,301
Dec 2, 2024	18.98	19.48	18.66	19.08	19.08	-1.14%	1,321,408
Nov 29, 2024	19.30	19.53	19.11	19.30	19.30	1.31%	365,059
Nov 27, 2024	18.98	19.98	18.84	19.05	19.05	1.65%	1,073,464
Nov 26, 2024	18.93	18.95	18.22	18.74	18.74	-1.52%	949,801
Nov 25, 2024	18.93	19.31	18.67	19.03	19.03	1.49%	1,979,085
Nov 22, 2024	18.87	19.03	18.60	18.75	18.75	-	1,075,138
Nov 21, 2024	19.12	19.13	18.72	18.75	18.75	-0.21%	659,001
Nov 20, 2024	18.66	18.84	18.41	18.79	18.79	0.75%	968,760
Nov 19, 2024	18.40	19.02	18.27	18.65	18.65	-0.16%	657,421
Nov 18, 2024	19.64	19.90	18.59	18.68	18.68	-4.84%	1,204,861
Nov 15, 2024	19.30	19.67	18.86	19.63	19.63	2.29%	951,849
Nov 14, 2024	19.64	19.76	19.18	19.19	19.19	-2.39%	835,860
Nov 13, 2024	19.69	20.09	19.39	19.66	19.66	0.61%	719,409
Nov 12, 2024	19.87	20.25	19.47	19.54	19.54	-2.50%	1,598,424
Nov 11, 2024	19.63	20.18	19.57	20.04	20.04	2.40%	1,749,313
Nov 8, 2024	18.86	19.58	18.81	19.57	19.57	3.44%	1,765,025
Nov 7, 2024	18.39	18.99	18.14	18.92	18.92	3.11%	1,259,901
Nov 6, 2024	18.25	18.40	17.75	18.35	18.35	4.08%	1,225,721
Nov 5, 2024	16.74	17.68	16.72	17.63	17.63	4.88%	2,104,224
Nov 4, 2024	17.51	17.51	16.51	16.81	16.81	-2.55%	1,489,259
Nov 1, 2024	16.00	17.54	15.77	17.25	17.25	15.23%	5,067,777
Oct 31, 2024	14.96	15.32	14.86	14.97	14.97	0.07%	1,288,866
Oct 30, 2024	15.89	15.89	14.73	14.96	14.96	-5.97%	3,744,152
Oct 29, 2024	15.95	16.09	15.74	15.91	15.91	0.82%	850,588
Oct 28, 2024	15.61	15.86	15.50	15.78	15.78	1.81%	817,901
Oct 25, 2024	15.64	15.64	15.35	15.50	15.50	-0.32%	904,087
Oct 24, 2024	15.78	15.90	15.54	15.55	15.55	-1.46%	641,552
Oct 23, 2024	15.98	16.31	15.60	15.78	15.78	-2.05%	619,601
Oct 22, 2024	16.11	16.30	16.00	16.11	16.11	0.12%	817,621
Oct 21, 2024	16.25	16.49	15.95	16.09	16.09	-1.05%	743,991
Oct 18, 2024	15.89	16.32	15.80	16.26	16.26	2.20%	1,450,108
Oct 17, 2024	15.79	16.06	15.72	15.91	15.91	0.32%	1,604,777
Oct 16, 2024	15.21	15.89	15.11	15.86	15.86	4.27%	1,681,902
Oct 15, 2024	15.29	15.91	15.07	15.21	15.21	-0.52%	4,912,466
Oct 14, 2024	15.16	15.69	15.01	15.29	15.29	0.86%	1,033,506
Oct 11, 2024	15.05	15.27	15.04	15.16	15.16	-0.07%	1,047,217
Oct 10, 2024	15.05	15.19	14.83	15.17	15.17	-0.46%	1,396,028
Oct 9, 2024	15.02	15.43	15.00	15.24	15.24	1.53%	975,948
Oct 8, 2024	14.61	15.22	14.03	15.01	15.01	2.88%	655,845
Oct 7, 2024	14.70	14.97	14.53	14.59	14.59	-1.15%	954,170
Oct 4, 2024	14.83	15.06	14.64	14.76	14.76	0.27%	1,266,783
Oct 3, 2024	14.95	15.21	14.59	14.72	14.72	-0.61%	1,049,428
Oct 2, 2024	14.80	15.04	14.55	14.81	14.81	0.20%	902,896
Oct 1, 2024	14.83	14.90	14.40	14.78	14.78	0.68%	1,356,828
Sep 30, 2024	14.90	14.98	14.58	14.68	14.68	-2.07%	1,163,157
Sep 27, 2024	14.89	15.28	14.83	14.99	14.99	1.83%	1,246,639
Sep 26, 2024	15.00	15.12	14.68	14.72	14.72	-1.60%	1,867,024
Sep 25, 2024	15.22	15.35	14.78	14.96	14.96	-1.71%	1,200,416
Sep 24, 2024	14.98	15.47	14.84	15.22	15.22	1.40%	2,748,954
Sep 23, 2024	14.78	15.09	14.78	15.01	15.01	1.90%	1,117,265
Sep 20, 2024	15.02	15.28	14.70	14.73	14.73	-2.00%	1,739,600
Sep 19, 2024	15.08	15.20	14.91	15.03	15.03	1.08%	1,912,179
Sep 18, 2024	14.60	15.38	14.60	14.87	14.87	1.57%	3,525,995
Sep 17, 2024	14.05	14.89	13.92	14.64	14.64	5.17%	3,569,888
Sep 16, 2024	14.25	14.52	13.90	13.92	13.92	0.51%	2,463,317
Sep 13, 2024	14.13	14.31	13.80	13.85	13.85	-1.35%	2,259,648
Sep 12, 2024	13.53	14.05	13.40	14.04	14.04	3.85%	2,612,773
Sep 11, 2024	13.60	13.68	13.36	13.52	13.52	-0.37%	1,762,707
Sep 10, 2024	13.14	13.64	13.09	13.57	13.57	3.91%	1,210,163
Sep 9, 2024	13.00	13.17	12.94	13.06	13.06	1.01%	1,094,813
Sep 6, 2024	13.00	13.12	12.74	12.93	12.93	-0.54%	1,358,465
Sep 5, 2024	12.99	13.22	12.87	13.00	13.00	0.15%	2,182,012
Sep 4, 2024	12.58	13.08	12.35	12.98	12.98	3.67%	873,232
Sep 3, 2024	12.54	12.76	12.38	12.52	12.52	-0.24%	637,004
Aug 30, 2024	12.81	12.94	12.51	12.55	12.55	-1.65%	1,133,301
Aug 29, 2024	12.75	12.86	12.54	12.76	12.76	1.03%	823,468
Aug 28, 2024	12.70	12.73	12.54	12.63	12.63	-0.24%	481,951
Aug 27, 2024	12.67	12.82	12.61	12.66	12.66	-0.71%	541,407
Aug 26, 2024	12.66	12.89	12.45	12.75	12.75	1.43%	695,024
Aug 23, 2024	12.08	12.57	11.96	12.57	12.57	5.01%	876,884
Aug 22, 2024	12.15	12.36	11.95	11.97	11.97	-1.97%	765,604
Aug 21, 2024	12.32	12.42	12.12	12.21	12.21	-0.33%	1,166,660
Aug 20, 2024	11.99	12.39	11.96	12.25	12.25	2.17%	703,838
Aug 19, 2024	12.08	12.24	11.91	11.99	11.99	-0.17%	488,794
Aug 16, 2024	11.94	12.04	11.82	12.01	12.01	0.59%	489,717
Aug 15, 2024	12.02	12.06	11.76	11.94	11.94	2.14%	403,499
Aug 14, 2024	11.87	11.88	11.63	11.69	11.69	-1.27%	288,563
Aug 13, 2024	11.72	11.90	11.70	11.84	11.84	1.89%	355,911
Aug 12, 2024	11.62	11.65	11.38	11.62	11.62	0.69%	409,415
Aug 9, 2024	11.49	11.79	11.46	11.54	11.54	0.17%	414,051
Aug 8, 2024	11.33	11.59	11.19	11.52	11.52	2.49%	579,193
Aug 7, 2024	11.42	11.64	11.21	11.24	11.24	-0.09%	531,887
Aug 6, 2024	11.17	11.56	11.06	11.25	11.25	0.72%	854,796
Aug 5, 2024	10.15	11.26	10.15	11.17	11.17	0.09%	1,363,710
Aug 2, 2024	11.68	11.80	10.57	11.16	11.16	-8.75%	2,212,284
Aug 1, 2024	12.36	12.47	11.91	12.23	12.23	-1.29%	923,900