Butong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.90	39.36	36.16	38.06	38.06	0.16%	1,936,800
May 29, 2026	37.00	40.04	37.00	38.00	38.00	1.71%	3,640,200
May 28, 2026	37.60	41.88	36.50	37.36	37.36	2.02%	7,224,100
May 27, 2026	35.88	37.54	34.32	36.62	36.62	2.12%	2,538,700
May 26, 2026	35.30	38.00	35.28	35.86	35.86	-0.28%	2,356,575
May 22, 2026	33.54	36.40	33.54	35.96	35.96	8.05%	2,604,100
May 21, 2026	35.24	36.08	32.76	33.28	33.28	-5.40%	2,756,500
May 20, 2026	37.90	37.90	34.80	35.18	35.18	-5.68%	2,310,600
May 19, 2026	38.00	39.44	36.92	37.30	37.30	-2.81%	1,876,100
May 18, 2026	37.80	39.60	36.80	38.38	38.38	1.53%	3,390,500
May 15, 2026	37.72	40.56	36.50	37.80	37.80	0.27%	4,144,000
May 14, 2026	39.98	40.90	37.56	37.70	37.70	-4.22%	2,679,100
May 13, 2026	40.30	41.62	39.04	39.36	39.36	-2.81%	2,219,400
May 12, 2026	40.44	44.44	40.18	40.50	40.50	0.50%	5,372,000
May 11, 2026	40.66	43.40	39.28	40.30	40.30	0.20%	4,078,200
May 8, 2026	38.88	44.96	37.34	40.22	40.22	5.07%	9,002,600
May 7, 2026	35.50	39.96	35.12	38.28	38.28	7.83%	6,092,800
May 6, 2026	39.80	39.80	35.50	35.50	35.50	-8.69%	2,549,900
May 5, 2026	38.46	39.20	36.28	38.88	38.88	1.09%	165,800
May 4, 2026	39.90	40.04	35.64	38.46	38.46	-3.51%	314,100
Apr 30, 2026	44.72	45.50	39.80	39.86	39.86	-10.55%	3,348,100
Apr 29, 2026	44.18	47.28	43.10	44.56	44.56	2.44%	5,206,200
Apr 28, 2026	46.06	46.80	43.00	43.50	43.50	-5.06%	3,571,400
Apr 27, 2026	48.20	48.68	45.04	45.82	45.82	-5.33%	4,495,200
Apr 24, 2026	50.45	55.40	47.68	48.40	48.40	-4.16%	15,519,300
Apr 23, 2026	44.50	54.00	42.36	50.50	50.50	16.52%	19,064,820
Apr 22, 2026	44.68	45.20	41.92	43.34	43.34	-1.50%	4,402,300
Apr 21, 2026	47.00	50.15	43.30	44.00	44.00	-4.47%	7,572,400
Apr 20, 2026	47.48	49.90	43.32	46.06	46.06	-2.62%	11,124,900
Apr 17, 2026	43.94	51.00	41.88	47.30	47.30	12.94%	24,134,525
Apr 16, 2026	41.00	46.16	40.70	41.88	41.88	3.77%	12,044,130
Apr 15, 2026	42.62	45.54	39.22	40.36	40.36	-3.68%	8,168,500
Apr 14, 2026	53.00	59.80	41.60	41.90	41.90	-16.17%	16,983,265
Apr 13, 2026	36.94	53.10	34.92	49.98	49.98	43.54%	26,470,110
Apr 10, 2026	35.40	43.66	34.62	34.82	34.82	-	5,449,200
Apr 9, 2026	38.00	38.48	34.00	34.82	34.82	-6.90%	796,900
Apr 8, 2026	37.48	39.80	36.10	37.40	37.40	3.60%	873,100
Apr 2, 2026	39.00	39.84	35.50	36.10	36.10	-7.05%	758,500
Apr 1, 2026	40.08	41.96	38.80	38.84	38.84	-2.85%	540,800
Mar 31, 2026	51.50	51.50	39.18	39.98	39.98	-20.01%	1,528,700
Mar 30, 2026	64.55	64.55	48.34	49.98	49.98	-21.10%	827,400
Mar 27, 2026	71.00	71.00	63.35	63.35	63.35	-11.89%	341,300
Mar 26, 2026	72.60	72.60	68.15	71.90	71.90	0.56%	101,200
Mar 25, 2026	78.60	78.60	68.05	71.50	71.50	-4.22%	194,400
Mar 24, 2026	79.50	79.90	69.20	74.65	74.65	0.88%	336,200
Mar 23, 2026	70.00	79.00	68.10	74.00	74.00	-6.57%	1,441,200
Mar 20, 2026	89.00	89.00	78.25	79.20	79.20	-11.51%	462,810
Mar 19, 2026	87.90	89.90	81.10	89.50	89.50	1.82%	240,500
Mar 18, 2026	90.00	90.10	86.00	87.90	87.90	-2.33%	134,500
Mar 17, 2026	90.00	90.80	86.70	90.00	90.00	-	76,100