Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 820.00
0.00 (0.00%)
At close: Jul 31, 2025, 5:00 PM SAST
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 889.00 | 889.00 | 846.00 | 848.00 | 799.67 | -3.31% | 745,557 |
| Jun 12, 2025 | 885.00 | 890.00 | 875.00 | 877.00 | 827.02 | -0.90% | 417,062 |
| Jun 11, 2025 | 890.00 | 900.00 | 885.00 | 885.00 | 834.56 | -0.23% | 388,244 |
| Jun 10, 2025 | 886.00 | 910.00 | 881.00 | 887.00 | 836.45 | -1.99% | 777,331 |
| Jun 9, 2025 | 903.00 | 930.00 | 896.00 | 905.00 | 853.42 | 0.22% | 618,079 |
| Jun 6, 2025 | 905.00 | 920.00 | 900.00 | 903.00 | 851.54 | 0.56% | 877,586 |
| Jun 5, 2025 | 903.00 | 912.00 | 895.00 | 898.00 | 846.82 | -0.22% | 725,441 |
| Jun 4, 2025 | 914.00 | 920.00 | 900.00 | 900.00 | 848.71 | -0.55% | 1,139,698 |
| Jun 3, 2025 | 907.00 | 919.00 | 896.00 | 905.00 | 853.42 | 0.56% | 522,102 |
| Jun 2, 2025 | 904.00 | 930.00 | 887.00 | 900.00 | 848.71 | -0.77% | 1,081,724 |
| May 30, 2025 | 886.00 | 907.00 | 886.00 | 907.00 | 855.31 | 2.72% | 517,413 |
| May 29, 2025 | 881.00 | 926.00 | 877.00 | 883.00 | 832.68 | 0.34% | 12,083,280 |
| May 28, 2025 | 883.00 | 932.00 | 875.00 | 880.00 | 829.85 | - | 344,484 |
| May 27, 2025 | 879.00 | 885.00 | 874.00 | 880.00 | 829.85 | 1.15% | 946,694 |
| May 26, 2025 | 869.00 | 880.00 | 868.00 | 870.00 | 820.42 | -0.57% | 109,938 |
| May 23, 2025 | 879.00 | 880.00 | 875.00 | 875.00 | 825.13 | -0.57% | 326,400 |
| May 22, 2025 | 871.00 | 880.00 | 870.00 | 880.00 | 829.85 | 0.57% | 143,712 |