BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.37	20.50	19.32	19.49	19.49	-4.46%	2,194,217
Feb 20, 2025	20.69	20.93	20.24	20.40	20.40	-2.39%	1,793,787
Feb 19, 2025	20.88	21.52	20.80	20.90	20.90	-5.64%	5,217,194
Feb 18, 2025	22.00	22.43	21.85	22.15	22.15	0.45%	712,442
Feb 14, 2025	22.20	22.80	22.03	22.05	22.05	-0.14%	617,341
Feb 13, 2025	21.92	22.37	21.61	22.08	22.08	1.89%	1,067,391
Feb 12, 2025	21.74	22.27	21.58	21.67	21.67	-1.37%	919,161
Feb 11, 2025	22.16	22.77	21.73	21.97	21.97	-1.35%	929,340
Feb 10, 2025	22.08	22.39	21.67	22.27	22.27	0.72%	761,464
Feb 7, 2025	22.43	22.66	21.85	22.11	22.11	-1.60%	1,928,886
Feb 6, 2025	23.42	23.68	22.39	22.47	22.47	-3.97%	1,355,806
Feb 5, 2025	23.59	23.84	23.31	23.40	23.40	-0.43%	728,976
Feb 4, 2025	23.77	23.90	23.44	23.50	23.50	-0.93%	974,199
Feb 3, 2025	23.12	23.92	23.00	23.72	23.72	0.51%	1,419,541
Jan 31, 2025	24.32	24.37	23.49	23.60	23.60	-2.64%	1,939,040
Jan 30, 2025	23.74	24.82	23.74	24.24	24.24	2.06%	1,585,523
Jan 29, 2025	23.33	23.83	23.12	23.75	23.75	4.49%	1,356,682
Jan 28, 2025	23.68	23.81	22.40	22.73	22.73	-4.17%	1,767,512
Jan 27, 2025	22.55	23.77	22.55	23.72	23.72	3.94%	2,334,196
Jan 24, 2025	21.55	22.97	21.39	22.82	22.82	5.89%	2,598,529
Jan 23, 2025	21.24	21.87	21.13	21.55	21.55	1.70%	2,052,784
Jan 22, 2025	20.85	21.50	20.32	21.19	21.19	1.44%	3,468,969
Jan 21, 2025	17.80	21.34	17.56	20.89	20.89	12.61%	5,155,544
Jan 17, 2025	18.56	18.93	17.79	18.55	18.55	0.38%	671,743
Jan 16, 2025	18.03	18.53	17.37	18.48	18.48	2.67%	1,154,042
Jan 15, 2025	17.89	18.39	17.89	18.00	18.00	1.12%	603,575
Jan 14, 2025	17.39	17.82	17.32	17.80	17.80	3.01%	430,213
Jan 13, 2025	16.93	17.33	16.74	17.28	17.28	0.64%	887,021
Jan 10, 2025	17.02	17.63	15.26	17.17	17.17	-0.87%	1,417,377
Jan 8, 2025	17.20	17.41	16.70	17.32	17.32	-0.12%	1,767,828
Jan 7, 2025	17.14	17.47	16.80	17.34	17.34	1.70%	1,195,770
Jan 6, 2025	17.53	17.95	16.96	17.05	17.05	-3.34%	1,245,407
Jan 3, 2025	17.36	17.72	17.10	17.64	17.64	1.79%	529,465
Jan 2, 2025	17.20	17.52	16.90	17.33	17.33	1.76%	1,586,195
Dec 31, 2024	17.07	17.39	16.50	17.03	17.03	0.12%	1,038,904
Dec 30, 2024	16.94	17.18	16.65	17.01	17.01	-0.06%	876,312
Dec 27, 2024	17.62	17.69	17.01	17.02	17.02	-3.30%	520,818
Dec 26, 2024	17.30	17.66	17.23	17.60	17.60	0.92%	336,046
Dec 24, 2024	17.41	17.49	16.96	17.44	17.44	0.23%	268,075
Dec 23, 2024	17.45	17.51	16.99	17.40	17.40	0.75%	528,727
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