Burstone Group Limited (JSE:BTN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
869.00
+4.00 (0.46%)
At close: Oct 21, 2025

Burstone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025869.00869.00859.00869.00869.000.46%1,410,709
Oct 20, 2025861.00869.00849.00865.00865.00-2,036,168
Oct 17, 2025859.00865.00848.00865.00865.001.41%1,037,641
Oct 16, 2025844.00853.00841.00853.00853.001.07%557,586
Oct 15, 2025856.00860.00840.00844.00844.00-889,665
Oct 14, 2025850.00856.00843.00844.00844.00-648,457
Oct 13, 2025843.00852.00834.00844.00844.000.48%321,788
Oct 10, 2025836.00844.00832.00840.00840.000.84%1,089,629
Oct 9, 2025844.00844.00827.00833.00833.00-0.24%872,379
Oct 8, 2025834.00842.00827.00835.00835.000.36%1,385,556
Oct 7, 2025828.00833.00819.00832.00832.000.97%599,645
Oct 6, 2025824.00830.00812.00824.00824.000.61%358,439
Oct 3, 2025810.00822.00801.00819.00819.001.74%666,080
Oct 2, 2025812.00812.00799.00805.00805.00-0.49%2,189,565
Oct 1, 2025821.00831.00807.00809.00809.00-0.74%1,180,860
Sep 30, 2025825.00825.00805.00815.00815.000.99%396,182
Sep 29, 2025818.00822.00803.00807.00807.00-0.62%781,075
Sep 26, 2025818.00820.00808.00812.00812.00-0.25%1,276,306
Sep 25, 2025831.00843.00810.00814.00814.00-2.28%726,806
Sep 23, 2025862.00865.00833.00833.00833.00-3.03%721,904
Sep 22, 2025855.00860.00853.00859.00859.000.35%344,679
Sep 19, 2025869.00869.00847.00856.00856.001.30%2,687,278
Sep 18, 2025864.00864.00845.00845.00845.00-1.63%507,423
Sep 17, 2025851.00866.00850.00859.00859.000.47%498,409
Sep 16, 2025860.00860.00852.00855.00855.00-0.47%627,543
Sep 15, 2025860.00861.00855.00859.00859.000.23%1,103,120
Sep 12, 2025853.00861.00851.00857.00857.000.82%2,040,850
Sep 11, 2025850.00850.00842.00850.00850.00-1,300,086
Sep 10, 2025850.00852.00844.00850.00850.000.35%403,500
Sep 9, 2025831.00847.00829.00847.00847.001.32%937,486
Sep 8, 2025834.00836.00826.00836.00836.001.09%380,987
Sep 5, 2025817.00827.00810.00827.00827.001.97%2,034,017
Sep 4, 2025835.00835.00811.00811.00811.00-0.61%821,216
Sep 3, 2025828.00828.00816.00816.00816.00-1.09%433,631
Sep 2, 2025840.00840.00824.00825.00825.00-1.67%1,764,412
Sep 1, 2025855.00855.00833.00839.00839.00-2.21%737,609
Aug 29, 2025840.00858.00832.00858.00858.002.75%1,665,541
Aug 28, 2025844.00849.00829.00835.00835.00-0.12%2,597,568
Aug 27, 2025835.00844.00829.00836.00836.000.36%963,026
Aug 26, 2025829.00835.00823.00833.00833.000.12%503,667
Aug 25, 2025836.00837.00830.00832.00832.00-0.48%382,457
Aug 22, 2025845.00847.00835.00836.00836.00-0.71%1,666,844
Aug 21, 2025835.00842.00828.00842.00842.001.45%1,145,574
Aug 20, 2025818.00840.00818.00830.00830.001.84%1,481,996
Aug 19, 2025798.00818.00798.00815.00815.001.88%2,961,676
Aug 18, 2025800.00804.00796.00800.00800.000.13%868,686
Aug 15, 2025802.00804.00799.00799.00799.00-0.13%621,871
Aug 14, 2025804.00804.00796.00800.00800.000.13%689,893
Aug 13, 2025807.00807.00799.00799.00799.00-0.50%547,771
Aug 12, 2025803.00815.00798.00803.00803.000.50%769,060