Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 976.00
+9.00 (0.93%)
Jul 27, 2026, 5:00 PM SAST
Burstone Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 930.00 | 938.00 | 929.00 | 938.00 | 938.00 | 0.43% | 1,432,371 |
| Jun 25, 2026 | 931.00 | 938.00 | 929.00 | 934.00 | 934.00 | 0.86% | 200,927 |
| Jun 24, 2026 | 939.00 | 940.00 | 925.00 | 926.00 | 926.00 | -0.40% | 687,058 |
| Jun 23, 2026 | 967.00 | 979.00 | 967.00 | 978.00 | 929.72 | -0.20% | 1,095,614 |
| Jun 22, 2026 | 980.00 | 982.00 | 973.00 | 980.00 | 931.63 | 0.31% | 636,307 |
| Jun 19, 2026 | 981.00 | 987.00 | 976.00 | 977.00 | 928.77 | -0.20% | 1,883,452 |
| Jun 18, 2026 | 979.00 | 982.00 | 973.00 | 979.00 | 930.68 | 0.10% | 493,250 |
| Jun 17, 2026 | 977.00 | 986.00 | 975.00 | 978.00 | 929.72 | 0.82% | 723,731 |
| Jun 15, 2026 | 973.00 | 985.00 | 968.00 | 970.00 | 922.12 | 0.73% | 681,293 |
| Jun 12, 2026 | 967.00 | 977.00 | 935.00 | 963.00 | 915.46 | 0.84% | 673,628 |
| Jun 11, 2026 | 936.00 | 970.00 | 936.00 | 955.00 | 907.86 | -0.31% | 871,258 |
| Jun 10, 2026 | 964.00 | 967.00 | 951.00 | 958.00 | 910.71 | 0.10% | 589,060 |
| Jun 9, 2026 | 950.00 | 962.00 | 947.00 | 957.00 | 909.76 | 0.84% | 443,641 |
| Jun 8, 2026 | 945.00 | 950.00 | 943.00 | 949.00 | 902.16 | 0.42% | 794,266 |
| Jun 5, 2026 | 949.00 | 950.00 | 939.00 | 945.00 | 898.35 | -0.53% | 1,224,853 |
| Jun 4, 2026 | 950.00 | 962.00 | 946.00 | 950.00 | 903.11 | - | 982,306 |
| Jun 3, 2026 | 965.00 | 965.00 | 949.00 | 950.00 | 903.11 | -1.96% | 1,780,267 |
| Jun 2, 2026 | 979.00 | 979.00 | 960.00 | 969.00 | 921.17 | -0.51% | 13,860,100 |
| Jun 1, 2026 | 975.00 | 982.00 | 968.00 | 974.00 | 925.92 | -0.71% | 329,859 |
| May 29, 2026 | 989.00 | 989.00 | 974.00 | 981.00 | 932.58 | -0.61% | 307,793 |
| May 28, 2026 | 956.00 | 987.00 | 956.00 | 987.00 | 938.28 | 0.51% | 191,759 |
| May 27, 2026 | 977.00 | 991.00 | 975.00 | 982.00 | 933.53 | 0.31% | 541,207 |
| May 26, 2026 | 975.00 | 987.00 | 972.00 | 979.00 | 930.68 | 0.10% | 445,842 |
| May 25, 2026 | 978.00 | 988.00 | 971.00 | 978.00 | 929.72 | 0.82% | 88,298 |
| May 22, 2026 | 981.00 | 981.00 | 967.00 | 970.00 | 922.12 | -0.82% | 146,049 |
| May 21, 2026 | 964.00 | 981.00 | 964.00 | 978.00 | 929.72 | 0.72% | 640,534 |
| May 20, 2026 | 973.00 | 978.00 | 958.00 | 971.00 | 923.07 | 0.21% | 1,367,922 |
| May 19, 2026 | 969.00 | 970.00 | 958.00 | 969.00 | 921.17 | -0.41% | 770,008 |
| May 18, 2026 | 965.00 | 973.00 | 952.00 | 973.00 | 924.97 | 1.35% | 989,485 |
| May 15, 2026 | 955.00 | 983.00 | 954.00 | 960.00 | 912.61 | -0.62% | 1,379,931 |