Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 965.00
-3.00 (-0.31%)
Sep 9, 2026, 9:24 AM SAST
Burstone Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 996.00 | 996.00 | 985.00 | 990.00 | 990.00 | - | 146,080 |
| Aug 5, 2026 | 992.00 | 994.00 | 984.00 | 990.00 | 990.00 | 0.30% | 283,444 |
| Aug 4, 2026 | 998.00 | 998.00 | 982.00 | 987.00 | 987.00 | -0.30% | 359,756 |
| Aug 3, 2026 | 990.00 | 997.00 | 988.00 | 990.00 | 990.00 | 0.81% | 7,201,799 |
| Jul 31, 2026 | 984.00 | 992.00 | 981.00 | 982.00 | 982.00 | -0.10% | 1,873,620 |
| Jul 30, 2026 | 986.00 | 988.00 | 978.00 | 983.00 | 983.00 | - | 118,070 |
| Jul 29, 2026 | 980.00 | 990.00 | 972.00 | 983.00 | 983.00 | 0.31% | 941,318 |
| Jul 28, 2026 | 988.00 | 988.00 | 976.00 | 980.00 | 980.00 | 0.41% | 686,817 |
| Jul 27, 2026 | 972.00 | 982.00 | 972.00 | 976.00 | 976.00 | 0.93% | 526,795 |
| Jul 24, 2026 | 976.00 | 976.00 | 965.00 | 967.00 | 967.00 | -0.82% | 291,613 |
| Jul 23, 2026 | 975.00 | 981.00 | 961.00 | 975.00 | 975.00 | - | 756,973 |
| Jul 22, 2026 | 987.00 | 988.00 | 961.00 | 975.00 | 975.00 | -1.22% | 687,395 |
| Jul 21, 2026 | 990.00 | 997.00 | 980.00 | 987.00 | 987.00 | -1.00% | 454,355 |
| Jul 20, 2026 | 990.00 | 1,000.00 | 951.00 | 997.00 | 997.00 | 0.71% | 1,257,822 |
| Jul 17, 2026 | 987.00 | 997.00 | 984.00 | 990.00 | 990.00 | 0.10% | 819,411 |
| Jul 16, 2026 | 979.00 | 998.00 | 973.00 | 989.00 | 989.00 | 1.12% | 770,717 |
| Jul 15, 2026 | 974.00 | 978.00 | 972.00 | 978.00 | 978.00 | 0.20% | 301,458 |
| Jul 14, 2026 | 975.00 | 980.00 | 965.00 | 976.00 | 976.00 | -0.10% | 1,570,486 |
| Jul 13, 2026 | 961.00 | 980.00 | 961.00 | 977.00 | 977.00 | 0.62% | 411,128 |
| Jul 10, 2026 | 960.00 | 971.00 | 956.00 | 971.00 | 971.00 | 1.25% | 814,046 |
| Jul 9, 2026 | 959.00 | 964.00 | 950.00 | 959.00 | 959.00 | 0.63% | 1,640,676 |
| Jul 8, 2026 | 969.00 | 969.00 | 949.00 | 953.00 | 953.00 | -1.04% | 440,687 |
| Jul 7, 2026 | 960.00 | 968.00 | 955.00 | 963.00 | 963.00 | 0.21% | 595,933 |
| Jul 6, 2026 | 953.00 | 961.00 | 950.00 | 961.00 | 961.00 | 0.84% | 1,121,321 |
| Jul 3, 2026 | 957.00 | 957.00 | 946.00 | 953.00 | 953.00 | 0.21% | 264,945 |
| Jul 2, 2026 | 957.00 | 957.00 | 945.00 | 951.00 | 951.00 | 0.74% | 873,391 |
| Jul 1, 2026 | 950.00 | 952.00 | 940.00 | 944.00 | 944.00 | -1.46% | 652,701 |
| Jun 30, 2026 | 959.00 | 960.00 | 950.00 | 958.00 | 958.00 | 0.84% | 468,518 |
| Jun 29, 2026 | 950.00 | 959.00 | 934.00 | 950.00 | 950.00 | 1.28% | 1,243,713 |