Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 969.00
-4.00 (-0.41%)
May 19, 2026, 5:00 PM SAST
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 969.00 | 970.00 | 958.00 | 969.00 | 969.00 | -0.41% | 770,008 |
| May 18, 2026 | 965.00 | 973.00 | 952.00 | 973.00 | 973.00 | 1.35% | 989,485 |
| May 15, 2026 | 955.00 | 983.00 | 954.00 | 960.00 | 960.00 | -0.62% | 1,379,931 |
| May 14, 2026 | 941.00 | 973.00 | 941.00 | 966.00 | 966.00 | 0.84% | 563,967 |
| May 13, 2026 | 965.00 | 966.00 | 950.00 | 958.00 | 958.00 | -1.03% | 813,608 |
| May 12, 2026 | 944.00 | 970.00 | 936.00 | 968.00 | 968.00 | 2.54% | 3,546,743 |
| May 11, 2026 | 951.00 | 951.00 | 937.00 | 944.00 | 944.00 | -0.32% | 405,855 |
| May 8, 2026 | 938.00 | 956.00 | 938.00 | 947.00 | 947.00 | -0.42% | 851,957 |
| May 7, 2026 | 961.00 | 961.00 | 945.00 | 951.00 | 951.00 | -0.11% | 297,532 |
| May 6, 2026 | 960.00 | 960.00 | 942.00 | 952.00 | 952.00 | 0.85% | 1,686,710 |
| May 5, 2026 | 945.00 | 985.00 | 934.00 | 944.00 | 944.00 | -0.32% | 414,584 |
| May 4, 2026 | 944.00 | 952.00 | 941.00 | 947.00 | 947.00 | 0.11% | 357,303 |
| Apr 30, 2026 | 945.00 | 950.00 | 937.00 | 946.00 | 946.00 | 0.64% | 1,082,299 |
| Apr 29, 2026 | 953.00 | 953.00 | 935.00 | 940.00 | 940.00 | -0.53% | 1,317,499 |
| Apr 28, 2026 | 962.00 | 983.00 | 941.00 | 945.00 | 945.00 | -1.77% | 1,493,147 |
| Apr 24, 2026 | 968.00 | 977.00 | 960.00 | 962.00 | 962.00 | -0.21% | 1,418,780 |
| Apr 23, 2026 | 970.00 | 970.00 | 961.00 | 964.00 | 964.00 | -0.21% | 399,377 |
| Apr 22, 2026 | 975.00 | 975.00 | 965.00 | 966.00 | 966.00 | -0.31% | 297,123 |
| Apr 21, 2026 | 986.00 | 986.00 | 967.00 | 969.00 | 969.00 | -0.41% | 738,552 |
| Apr 20, 2026 | 978.00 | 979.00 | 962.00 | 973.00 | 973.00 | 0.41% | 490,230 |
| Apr 17, 2026 | 965.00 | 977.00 | 959.00 | 969.00 | 969.00 | 0.41% | 285,094 |
| Apr 16, 2026 | 968.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.10% | 400,909 |
| Apr 15, 2026 | 965.00 | 969.00 | 961.00 | 966.00 | 966.00 | - | 422,551 |
| Apr 14, 2026 | 949.00 | 967.00 | 949.00 | 966.00 | 966.00 | 1.68% | 896,178 |
| Apr 13, 2026 | 952.00 | 957.00 | 943.00 | 950.00 | 950.00 | -0.11% | 961,878 |
| Apr 10, 2026 | 947.00 | 958.00 | 942.00 | 951.00 | 951.00 | 0.96% | 915,622 |
| Apr 9, 2026 | 950.00 | 950.00 | 920.00 | 942.00 | 942.00 | -0.84% | 744,300 |
| Apr 8, 2026 | 932.00 | 956.00 | 929.00 | 950.00 | 950.00 | 3.94% | 2,237,130 |
| Apr 7, 2026 | 915.00 | 921.00 | 902.00 | 914.00 | 914.00 | 0.33% | 833,990 |
| Apr 2, 2026 | 913.00 | 913.00 | 900.00 | 911.00 | 911.00 | -0.98% | 907,430 |
| Apr 1, 2026 | 917.00 | 920.00 | 880.00 | 920.00 | 920.00 | 1.10% | 2,702,937 |
| Mar 31, 2026 | 901.00 | 917.00 | 892.00 | 910.00 | 910.00 | -0.22% | 2,898,721 |
| Mar 30, 2026 | 925.00 | 933.00 | 896.00 | 912.00 | 912.00 | -1.41% | 1,248,594 |
| Mar 27, 2026 | 915.00 | 929.00 | 914.00 | 925.00 | 925.00 | -0.43% | 938,840 |
| Mar 26, 2026 | 914.00 | 929.00 | 914.00 | 929.00 | 929.00 | 0.11% | 857,314 |
| Mar 25, 2026 | 923.00 | 933.00 | 923.00 | 928.00 | 928.00 | 0.32% | 273,744 |
| Mar 24, 2026 | 920.00 | 938.00 | 920.00 | 925.00 | 925.00 | -0.96% | 738,239 |
| Mar 23, 2026 | 930.00 | 938.00 | 914.00 | 934.00 | 934.00 | 0.86% | 1,216,247 |
| Mar 20, 2026 | 928.00 | 942.00 | 926.00 | 926.00 | 926.00 | - | 2,427,878 |
| Mar 19, 2026 | 931.00 | 935.00 | 914.00 | 926.00 | 926.00 | -0.96% | 1,146,555 |
| Mar 18, 2026 | 922.00 | 940.00 | 922.00 | 935.00 | 935.00 | 0.97% | 3,472,139 |
| Mar 17, 2026 | 932.00 | 932.00 | 923.00 | 926.00 | 926.00 | -0.43% | 7,010,966 |
| Mar 16, 2026 | 921.00 | 949.00 | 921.00 | 930.00 | 930.00 | -1.59% | 2,015,089 |
| Mar 13, 2026 | 932.00 | 945.00 | 920.00 | 945.00 | 945.00 | 1.61% | 6,073,520 |
| Mar 12, 2026 | 937.00 | 938.00 | 919.00 | 930.00 | 930.00 | -0.96% | 3,353,192 |
| Mar 11, 2026 | 950.00 | 963.00 | 933.00 | 939.00 | 939.00 | -2.19% | 2,094,750 |
| Mar 10, 2026 | 988.00 | 988.00 | 923.00 | 960.00 | 960.00 | 2.13% | 8,680,210 |
| Mar 9, 2026 | 961.00 | 965.00 | 935.00 | 940.00 | 940.00 | -3.09% | 1,737,418 |
| Mar 6, 2026 | 976.00 | 984.00 | 962.00 | 970.00 | 970.00 | -1.32% | 1,550,355 |
| Mar 5, 2026 | 982.00 | 985.00 | 977.00 | 983.00 | 983.00 | 0.31% | 593,951 |