Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 961.00
+11.00 (1.16%)
Oct 19, 2026, 5:00 PM SAST
Burstone Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 959.00 | 984.00 | 953.00 | 961.00 | 961.00 | 1.16% | 1,583,111 |
| Oct 16, 2026 | 959.00 | 959.00 | 937.00 | 950.00 | 950.00 | 0.42% | 848,043 |
| Oct 15, 2026 | 940.00 | 948.00 | 934.00 | 946.00 | 946.00 | 1.28% | 429,875 |
| Oct 14, 2026 | 940.00 | 946.00 | 931.00 | 934.00 | 934.00 | -0.64% | 726,241 |
| Oct 13, 2026 | 940.00 | 945.00 | 929.00 | 940.00 | 940.00 | 0.32% | 594,208 |
| Oct 12, 2026 | 940.00 | 940.00 | 929.00 | 937.00 | 937.00 | 0.54% | 189,316 |
| Oct 9, 2026 | 933.00 | 936.00 | 923.00 | 932.00 | 932.00 | 0.65% | 567,962 |
| Oct 8, 2026 | 930.00 | 940.00 | 919.00 | 926.00 | 926.00 | -0.54% | 506,917 |
| Oct 7, 2026 | 949.00 | 949.00 | 914.00 | 931.00 | 931.00 | -0.85% | 989,392 |
| Oct 6, 2026 | 940.00 | 940.00 | 925.00 | 939.00 | 939.00 | 0.43% | 380,862 |
| Oct 5, 2026 | 931.00 | 935.00 | 908.00 | 935.00 | 935.00 | 1.41% | 719,184 |
| Oct 2, 2026 | 945.00 | 945.00 | 915.00 | 922.00 | 922.00 | -2.33% | 1,516,802 |
| Oct 1, 2026 | 970.00 | 970.00 | 925.00 | 944.00 | 944.00 | -2.38% | 1,400,008 |
| Sep 30, 2026 | 971.00 | 971.00 | 955.00 | 967.00 | 967.00 | 0.73% | 1,034,832 |
| Sep 29, 2026 | 971.00 | 974.00 | 959.00 | 960.00 | 960.00 | -0.93% | 601,499 |
| Sep 28, 2026 | 984.00 | 984.00 | 940.00 | 969.00 | 969.00 | -1.62% | 2,215,248 |
| Sep 25, 2026 | 983.00 | 990.00 | 977.00 | 985.00 | 985.00 | -0.51% | 201,624 |
| Sep 23, 2026 | 989.00 | 990.00 | 974.00 | 990.00 | 990.00 | 0.92% | 390,857 |
| Sep 22, 2026 | 968.00 | 990.00 | 960.00 | 981.00 | 981.00 | 1.55% | 1,246,038 |
| Sep 21, 2026 | 978.00 | 978.00 | 961.00 | 966.00 | 966.00 | -1.13% | 743,949 |
| Sep 18, 2026 | 972.00 | 977.00 | 956.00 | 977.00 | 977.00 | 0.72% | 2,103,344 |
| Sep 17, 2026 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | 0.73% | 1,084,045 |
| Sep 16, 2026 | 964.00 | 970.00 | 957.00 | 963.00 | 963.00 | -0.31% | 233,304 |
| Sep 15, 2026 | 965.00 | 966.00 | 950.00 | 966.00 | 966.00 | 0.63% | 1,111,880 |
| Sep 14, 2026 | 960.00 | 960.00 | 948.00 | 960.00 | 960.00 | - | 454,102 |
| Sep 11, 2026 | 957.00 | 974.00 | 952.00 | 960.00 | 960.00 | 0.52% | 190,337 |
| Sep 10, 2026 | 957.00 | 957.00 | 946.00 | 955.00 | 955.00 | -0.10% | 1,074,071 |
| Sep 9, 2026 | 978.00 | 978.00 | 950.00 | 956.00 | 956.00 | -1.24% | 321,223 |
| Sep 8, 2026 | 978.00 | 978.00 | 950.00 | 968.00 | 968.00 | 0.73% | 351,633 |
| Sep 7, 2026 | 974.00 | 977.00 | 958.00 | 961.00 | 961.00 | -0.72% | 548,323 |
| Sep 4, 2026 | 961.00 | 972.00 | 955.00 | 968.00 | 968.00 | 0.94% | 1,498,337 |
| Sep 3, 2026 | 956.00 | 959.00 | 947.00 | 959.00 | 959.00 | 0.52% | 343,663 |
| Sep 2, 2026 | 965.00 | 965.00 | 952.00 | 954.00 | 954.00 | -0.10% | 205,894 |
| Sep 1, 2026 | 971.00 | 971.00 | 953.00 | 955.00 | 955.00 | -0.21% | 296,160 |
| Aug 31, 2026 | 976.00 | 976.00 | 957.00 | 957.00 | 957.00 | -0.31% | 884,426 |
| Aug 28, 2026 | 955.00 | 966.00 | 946.00 | 960.00 | 960.00 | 1.05% | 1,198,026 |
| Aug 27, 2026 | 951.00 | 951.00 | 941.00 | 950.00 | 950.00 | 0.64% | 493,540 |
| Aug 26, 2026 | 941.00 | 963.00 | 941.00 | 944.00 | 944.00 | -2.28% | 227,137 |
| Aug 25, 2026 | 941.00 | 966.00 | 941.00 | 966.00 | 966.00 | 2.11% | 862,818 |
| Aug 24, 2026 | 958.00 | 958.00 | 937.00 | 946.00 | 946.00 | -1.25% | 680,469 |
| Aug 21, 2026 | 967.00 | 972.00 | 952.00 | 958.00 | 958.00 | -0.31% | 342,360 |
| Aug 20, 2026 | 962.00 | 968.00 | 951.00 | 961.00 | 961.00 | -0.62% | 357,098 |
| Aug 19, 2026 | 981.00 | 981.00 | 956.00 | 967.00 | 967.00 | 0.31% | 520,316 |
| Aug 18, 2026 | 978.00 | 978.00 | 963.00 | 964.00 | 964.00 | -0.21% | 195,376 |
| Aug 17, 2026 | 974.00 | 974.00 | 960.00 | 966.00 | 966.00 | -0.21% | 557,937 |
| Aug 14, 2026 | 976.00 | 978.00 | 961.00 | 968.00 | 968.00 | -0.72% | 508,275 |
| Aug 13, 2026 | 977.00 | 983.00 | 969.00 | 975.00 | 975.00 | 0.41% | 257,457 |
| Aug 12, 2026 | 974.00 | 982.00 | 970.00 | 971.00 | 971.00 | -0.41% | 410,354 |
| Aug 11, 2026 | 987.00 | 987.00 | 970.00 | 975.00 | 975.00 | -1.22% | 1,069,448 |
| Aug 7, 2026 | 961.00 | 990.00 | 961.00 | 987.00 | 987.00 | -0.30% | 617,832 |