Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 837.00
+1.00 (0.12%)
Last updated: Aug 25, 2025
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 836.00 | 837.00 | 830.00 | 832.00 | 832.00 | -0.48% | 382,457 |
| Aug 22, 2025 | 845.00 | 847.00 | 835.00 | 836.00 | 836.00 | -0.71% | 1,666,844 |
| Aug 21, 2025 | 835.00 | 842.00 | 828.00 | 842.00 | 842.00 | 1.45% | 1,145,574 |
| Aug 20, 2025 | 818.00 | 840.00 | 818.00 | 830.00 | 830.00 | 1.84% | 1,481,996 |
| Aug 19, 2025 | 798.00 | 818.00 | 798.00 | 815.00 | 815.00 | 1.88% | 2,961,676 |
| Aug 18, 2025 | 800.00 | 804.00 | 796.00 | 800.00 | 800.00 | 0.13% | 868,686 |
| Aug 15, 2025 | 802.00 | 804.00 | 799.00 | 799.00 | 799.00 | -0.13% | 621,871 |
| Aug 14, 2025 | 804.00 | 804.00 | 796.00 | 800.00 | 800.00 | 0.13% | 689,893 |
| Aug 13, 2025 | 807.00 | 807.00 | 799.00 | 799.00 | 799.00 | -0.50% | 547,771 |
| Aug 12, 2025 | 803.00 | 815.00 | 798.00 | 803.00 | 803.00 | 0.50% | 769,060 |
| Aug 11, 2025 | 810.00 | 810.00 | 799.00 | 799.00 | 799.00 | -0.87% | 1,712,941 |
| Aug 8, 2025 | 811.00 | 815.00 | 805.00 | 806.00 | 806.00 | - | 445,399 |
| Aug 7, 2025 | 829.00 | 829.00 | 803.00 | 806.00 | 806.00 | -0.49% | 2,267,190 |
| Aug 6, 2025 | 814.00 | 817.00 | 809.00 | 810.00 | 810.00 | -0.12% | 318,307 |
| Aug 5, 2025 | 815.00 | 819.00 | 807.00 | 811.00 | 811.00 | 0.12% | 443,062 |
| Aug 4, 2025 | 821.00 | 827.00 | 807.00 | 810.00 | 810.00 | -0.74% | 709,555 |
| Aug 1, 2025 | 811.00 | 822.00 | 807.00 | 816.00 | 816.00 | -0.49% | 646,761 |
| Jul 31, 2025 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 915,920 |
| Jul 30, 2025 | 811.00 | 824.00 | 811.00 | 820.00 | 820.00 | 0.12% | 506,573 |
| Jul 29, 2025 | 823.00 | 823.00 | 808.00 | 819.00 | 819.00 | 0.86% | 280,887 |
| Jul 28, 2025 | 811.00 | 839.00 | 811.00 | 812.00 | 812.00 | -0.37% | 216,144 |
| Jul 25, 2025 | 839.00 | 839.00 | 811.00 | 815.00 | 815.00 | -1.45% | 507,801 |
| Jul 24, 2025 | 830.00 | 839.00 | 826.00 | 827.00 | 827.00 | -0.24% | 1,427,488 |
| Jul 23, 2025 | 838.00 | 838.00 | 824.00 | 829.00 | 829.00 | 0.24% | 273,620 |
| Jul 22, 2025 | 830.00 | 833.00 | 824.00 | 827.00 | 827.00 | -0.36% | 1,931,520 |
| Jul 21, 2025 | 827.00 | 839.00 | 822.00 | 830.00 | 830.00 | -0.36% | 2,301,593 |
| Jul 18, 2025 | 811.00 | 833.00 | 806.00 | 833.00 | 833.00 | 2.21% | 1,681,432 |
| Jul 17, 2025 | 820.00 | 822.00 | 812.00 | 815.00 | 815.00 | -0.73% | 452,089 |
| Jul 16, 2025 | 815.00 | 825.00 | 815.00 | 821.00 | 821.00 | 0.37% | 1,231,539 |
| Jul 15, 2025 | 816.00 | 827.00 | 812.00 | 818.00 | 818.00 | 0.62% | 2,061,825 |
| Jul 14, 2025 | 805.00 | 813.00 | 804.00 | 813.00 | 813.00 | 0.62% | 1,272,985 |
| Jul 11, 2025 | 810.00 | 814.00 | 801.00 | 808.00 | 808.00 | -0.25% | 583,699 |
| Jul 10, 2025 | 819.00 | 819.00 | 802.00 | 810.00 | 810.00 | - | 246,475 |
| Jul 9, 2025 | 814.00 | 816.00 | 798.00 | 810.00 | 810.00 | 0.50% | 277,481 |
| Jul 8, 2025 | 821.00 | 849.00 | 805.00 | 806.00 | 806.00 | -1.59% | 1,894,639 |
| Jul 7, 2025 | 820.00 | 825.00 | 814.00 | 819.00 | 819.00 | 0.37% | 569,382 |
| Jul 4, 2025 | 819.00 | 819.00 | 807.00 | 816.00 | 816.00 | 0.99% | 509,150 |
| Jul 3, 2025 | 820.00 | 825.00 | 805.00 | 808.00 | 808.00 | -0.25% | 395,481 |
| Jul 2, 2025 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.49% | 430,123 |
| Jul 1, 2025 | 822.00 | 823.00 | 811.00 | 814.00 | 814.00 | 0.25% | 245,539 |
| Jun 30, 2025 | 825.00 | 830.00 | 805.00 | 812.00 | 812.00 | -1.58% | 797,148 |
| Jun 27, 2025 | 837.00 | 839.00 | 816.00 | 825.00 | 825.00 | -1.43% | 782,694 |
| Jun 26, 2025 | 805.00 | 839.00 | 805.00 | 837.00 | 837.00 | 3.85% | 1,391,239 |
| Jun 25, 2025 | 819.00 | 825.00 | 796.00 | 806.00 | 806.00 | -0.49% | 416,962 |
| Jun 24, 2025 | 830.00 | 830.00 | 809.00 | 810.00 | 810.00 | - | 563,074 |
| Jun 23, 2025 | 811.00 | 828.00 | 795.00 | 810.00 | 810.00 | -0.12% | 419,979 |
| Jun 20, 2025 | 786.00 | 838.00 | 786.00 | 811.00 | 811.00 | 1.88% | 2,517,021 |
| Jun 19, 2025 | 793.00 | 812.00 | 790.00 | 796.00 | 796.00 | 0.76% | 238,112 |
| Jun 18, 2025 | 823.00 | 823.00 | 787.00 | 790.00 | 790.00 | -5.50% | 469,657 |
| Jun 17, 2025 | 890.00 | 890.00 | 836.00 | 836.00 | 788.35 | -1.42% | 902,242 |