Butong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.20	39.30	35.72	38.44	38.44	0.42%	865,100
Oct 22, 2026	39.52	40.20	38.06	38.28	38.28	-3.04%	847,900
Oct 21, 2026	38.50	39.74	37.30	39.48	39.48	1.75%	834,300
Oct 20, 2026	34.50	39.20	34.50	38.80	38.80	10.73%	894,500
Oct 16, 2026	34.74	36.32	32.80	35.04	35.04	0.81%	737,600
Oct 15, 2026	37.94	39.80	34.46	34.76	34.76	-8.38%	764,400
Oct 14, 2026	40.00	40.78	37.60	37.94	37.94	-5.48%	536,000
Oct 13, 2026	40.50	40.50	38.68	40.14	40.14	-0.89%	464,600
Oct 12, 2026	41.90	42.50	40.40	40.50	40.50	-3.57%	332,100
Oct 9, 2026	41.10	42.50	40.94	42.00	42.00	2.19%	444,200
Oct 8, 2026	41.34	41.38	40.48	41.10	41.10	-0.58%	261,000
Oct 7, 2026	40.82	41.50	40.30	41.34	41.34	0.34%	20,600
Oct 6, 2026	47.98	47.98	40.30	41.20	41.20	-1.81%	175,000
Oct 5, 2026	40.88	44.38	39.90	41.96	41.96	2.54%	392,300
Oct 2, 2026	41.00	41.00	39.20	40.92	40.92	-0.20%	78,500
Sep 30, 2026	41.86	42.50	40.90	41.00	41.00	-2.10%	367,400
Sep 29, 2026	42.00	42.60	41.00	41.88	41.88	-0.29%	468,600
Sep 28, 2026	45.00	45.00	41.50	42.00	42.00	-5.32%	600,800
Sep 25, 2026	44.80	46.60	42.50	44.36	44.36	-0.98%	288,500
Sep 24, 2026	42.90	46.50	42.90	44.80	44.80	3.90%	1,548,448
Sep 23, 2026	40.96	43.60	40.96	43.12	43.12	5.27%	1,140,500
Sep 22, 2026	40.92	42.30	40.08	40.96	40.96	0.05%	408,400
Sep 21, 2026	42.08	42.52	40.48	40.94	40.94	-2.76%	725,500
Sep 18, 2026	40.44	42.70	40.44	42.10	42.10	1.40%	590,700
Sep 17, 2026	41.30	42.60	40.40	41.52	41.52	0.53%	281,800
Sep 16, 2026	39.54	41.68	39.08	41.30	41.30	4.45%	681,900
Sep 15, 2026	40.20	40.82	39.36	39.54	39.54	-1.64%	225,100
Sep 14, 2026	40.32	41.40	39.48	40.20	40.20	-0.25%	477,400
Sep 11, 2026	40.24	41.98	40.00	40.30	40.30	0.15%	845,100
Sep 10, 2026	43.76	43.76	40.18	40.24	40.24	-5.27%	556,700
Sep 9, 2026	44.00	44.34	42.44	42.48	42.48	-3.37%	276,000
Sep 8, 2026	44.20	44.68	43.10	43.96	43.96	-	585,700
Sep 7, 2026	43.00	44.18	41.86	43.96	43.96	2.52%	389,700
Sep 4, 2026	42.38	44.38	42.20	42.88	42.88	1.18%	591,200
Sep 3, 2026	41.02	42.88	40.14	42.38	42.38	1.97%	639,900
Sep 2, 2026	41.32	42.80	39.84	41.56	41.56	1.02%	606,200
Sep 1, 2026	43.98	45.38	41.02	41.14	41.14	-1.95%	1,007,100
Aug 31, 2026	39.70	42.40	38.04	41.96	41.96	5.69%	737,200
Aug 28, 2026	40.80	41.48	38.86	39.70	39.70	-2.46%	804,000
Aug 27, 2026	44.50	44.50	40.60	40.70	40.70	-8.46%	1,253,600
Aug 26, 2026	43.50	45.78	43.24	44.46	44.46	1.65%	958,600
Aug 25, 2026	44.80	45.60	43.60	43.74	43.74	-2.32%	420,400
Aug 24, 2026	46.98	47.66	44.78	44.78	44.78	-3.99%	517,500
Aug 21, 2026	44.88	46.92	44.26	46.64	46.64	4.11%	722,700
Aug 20, 2026	43.56	46.20	42.54	44.80	44.80	5.66%	675,800
Aug 19, 2026	43.82	43.82	42.00	42.40	42.40	-3.28%	551,400
Aug 18, 2026	44.40	44.68	43.20	43.84	43.84	-1.26%	365,100
Aug 17, 2026	45.92	47.80	43.96	44.40	44.40	-3.23%	560,300
Aug 14, 2026	46.00	46.74	42.52	45.88	45.88	4.04%	904,800
Aug 13, 2026	45.40	46.62	43.50	44.10	44.10	-2.65%	661,800