Butong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	121.00	121.90	99.15	103.20	-	-10.65%	755,100
Mar 6, 2026	110.00	117.00	107.50	115.50	115.50	6.75%	79,800
Mar 5, 2026	117.00	117.00	105.40	108.20	108.20	-3.48%	247,600
Mar 4, 2026	118.50	120.20	111.00	112.10	112.10	-2.52%	199,400
Mar 3, 2026	119.00	119.00	109.80	115.00	115.00	-	55,700
Mar 2, 2026	119.00	120.00	113.00	115.00	115.00	-3.36%	136,300
Feb 27, 2026	118.60	119.00	104.00	119.00	119.00	6.25%	338,300
Feb 26, 2026	118.00	118.00	111.50	112.00	112.00	-4.03%	33,600
Feb 25, 2026	124.90	127.90	116.10	116.70	116.70	-4.27%	80,000
Feb 24, 2026	126.00	126.80	106.50	121.90	121.90	-3.25%	330,200
Feb 23, 2026	140.40	140.40	113.00	126.00	126.00	-9.09%	198,200
Feb 20, 2026	143.00	143.00	133.50	138.60	138.60	0.22%	74,800
Feb 16, 2026	142.00	142.00	123.10	138.30	138.30	6.47%	236,800
Feb 13, 2026	130.00	130.00	122.50	129.90	129.90	2.85%	196,500
Feb 12, 2026	118.00	127.90	114.50	126.30	126.30	12.97%	418,180
Feb 11, 2026	111.00	116.50	104.30	111.80	111.80	1.64%	596,100
Feb 10, 2026	108.00	110.00	99.80	110.00	110.00	4.36%	377,712
Feb 9, 2026	101.70	106.60	95.85	105.40	105.40	8.94%	161,100
Feb 6, 2026	93.45	102.00	91.80	96.75	96.75	4.20%	413,500
Feb 5, 2026	91.00	94.90	89.15	92.85	92.85	3.17%	452,300
Feb 4, 2026	91.00	91.00	87.00	90.00	90.00	-	19,600
Feb 3, 2026	92.00	92.00	87.40	90.00	90.00	0.67%	12,600
Feb 2, 2026	90.10	91.00	88.35	89.40	89.40	-1.54%	217,200
Jan 30, 2026	93.95	93.95	89.45	90.80	90.80	-	171,700
Jan 29, 2026	92.00	94.80	89.50	90.80	90.80	0.28%	223,700
Jan 28, 2026	93.40	93.40	89.85	90.55	90.55	0.61%	94,100
Jan 27, 2026	93.80	93.80	89.80	90.00	90.00	-2.60%	38,100
Jan 26, 2026	93.00	93.45	91.05	92.40	92.40	-	25,700
Jan 23, 2026	94.35	94.35	92.05	92.40	92.40	-	30,800
Jan 22, 2026	95.00	95.00	92.30	92.40	92.40	-1.70%	160,400
Jan 21, 2026	94.75	95.00	92.65	94.00	94.00	-	29,100
Jan 20, 2026	95.50	95.50	93.65	94.00	94.00	-	39,290
Jan 19, 2026	95.50	95.50	92.85	94.00	94.00	-0.53%	91,000
Jan 16, 2026	93.00	95.00	91.00	94.50	94.50	4.42%	93,928
Jan 15, 2026	94.00	94.60	90.10	90.50	90.50	-2.69%	77,000
Jan 14, 2026	95.00	95.00	90.50	93.00	93.00	1.09%	57,300
Jan 13, 2026	94.05	94.80	91.50	92.00	92.00	-3.16%	86,400
Jan 12, 2026	91.00	95.75	91.00	95.00	95.00	4.28%	60,000
Jan 9, 2026	95.00	95.00	88.35	91.10	91.10	0.89%	178,400
Jan 8, 2026	90.50	100.00	85.90	90.30	90.30	3.91%	149,500
Jan 7, 2026	90.00	92.00	85.00	86.90	86.90	2.00%	163,800
Jan 6, 2026	66.30	94.00	66.30	85.20	85.20	28.51%	519,128
Jan 5, 2026	94.25	94.25	64.75	66.30	66.30	-29.62%	424,100
Jan 2, 2026	97.10	97.10	90.30	94.20	94.20	-3.88%	76,000
Dec 31, 2025	97.45	98.70	96.80	98.00	98.00	0.51%	300,100
Dec 30, 2025	100.00	101.70	91.95	97.50	97.50	-2.50%	325,300
Dec 29, 2025	103.00	103.00	100.00	100.00	100.00	-2.91%	116,600
Dec 24, 2025	104.50	106.60	102.80	103.00	103.00	-1.44%	312,200
Dec 23, 2025	104.50	104.50	102.70	104.50	104.50	-	192,300
Dec 22, 2025	104.70	105.00	103.40	104.50	104.50	-0.19%	120,300
Dec 19, 2025	103.30	105.00	103.20	104.70	104.70	0.19%	110,200
Dec 18, 2025	102.80	105.00	102.30	104.50	104.50	-	231,600
Dec 17, 2025	104.00	104.70	102.30	104.50	104.50	0.19%	147,100
Dec 16, 2025	104.00	104.50	102.90	104.30	104.30	0.48%	92,400
Dec 15, 2025	105.00	105.00	102.90	103.80	103.80	-0.67%	215,700
Dec 12, 2025	105.00	106.50	104.00	104.50	104.50	-0.29%	265,000
Dec 11, 2025	104.60	105.00	103.50	104.80	104.80	-0.19%	66,300
Dec 10, 2025	104.80	105.80	104.00	105.00	105.00	0.48%	15,800
Dec 9, 2025	104.00	105.10	103.00	104.50	104.50	1.16%	129,000
Dec 8, 2025	102.00	105.50	101.90	103.30	103.30	-	112,300
Dec 5, 2025	109.00	109.00	102.70	103.30	103.30	-4.35%	158,800
Dec 4, 2025	104.40	108.00	102.10	108.00	108.00	3.35%	192,300
Dec 3, 2025	106.90	107.10	104.40	104.50	104.50	-2.15%	94,800
Dec 2, 2025	111.00	111.00	106.80	106.80	106.80	-1.66%	93,800
Dec 1, 2025	111.00	111.80	106.10	108.60	108.60	-1.27%	186,500
Nov 28, 2025	106.60	110.20	105.00	110.00	110.00	0.55%	168,000
Nov 27, 2025	105.00	109.50	103.00	109.40	109.40	4.29%	275,400
Nov 26, 2025	103.00	105.50	100.20	104.90	104.90	1.94%	165,700
Nov 25, 2025	97.50	104.80	97.00	102.90	102.90	7.19%	670,064
Nov 24, 2025	103.00	104.00	96.00	96.00	96.00	-6.80%	375,300
Nov 21, 2025	102.00	103.80	101.00	103.00	103.00	-	20,400
Nov 20, 2025	101.00	105.00	100.10	103.00	103.00	3.00%	203,700
Nov 19, 2025	99.00	102.00	97.35	100.00	100.00	2.67%	175,500
Nov 18, 2025	98.05	101.00	97.40	97.40	97.40	-3.56%	50,700
Nov 17, 2025	100.00	101.90	99.40	101.00	101.00	0.90%	55,200
Nov 14, 2025	99.05	101.60	99.05	100.10	100.10	-1.96%	27,600
Nov 13, 2025	103.60	103.60	100.00	102.10	102.10	0.89%	86,000
Nov 12, 2025	99.90	102.00	98.45	101.20	101.20	1.20%	66,400
Nov 11, 2025	99.60	100.00	97.70	100.00	100.00	0.86%	74,800
Nov 10, 2025	100.00	100.00	99.00	99.15	99.15	-0.25%	40,300
Nov 7, 2025	101.00	101.60	98.85	99.40	99.40	-2.45%	57,500
Nov 6, 2025	101.00	102.00	98.70	101.90	101.90	0.49%	51,400
Nov 5, 2025	101.80	102.20	99.75	101.40	101.40	-0.39%	55,100
Nov 4, 2025	104.80	106.90	101.80	101.80	101.80	-2.02%	75,500
Nov 3, 2025	103.10	105.50	101.00	103.90	103.90	0.39%	79,500
Oct 31, 2025	105.40	105.40	101.50	103.50	103.50	-1.24%	33,800
Oct 30, 2025	106.50	107.00	100.70	104.80	104.80	0.77%	61,200
Oct 28, 2025	99.90	108.00	99.90	104.00	104.00	4.10%	119,300
Oct 27, 2025	99.00	101.00	97.50	99.90	99.90	2.94%	95,000
Oct 24, 2025	100.00	102.00	96.90	97.05	97.05	0.67%	57,000
Oct 23, 2025	100.00	103.60	95.25	96.40	96.40	-2.63%	163,000
Oct 22, 2025	98.00	99.95	94.90	99.00	99.00	3.13%	104,400
Oct 21, 2025	99.00	99.50	95.20	96.00	96.00	-2.04%	47,400
Oct 20, 2025	94.00	99.40	94.00	98.00	98.00	5.15%	58,600
Oct 17, 2025	99.30	99.45	93.20	93.20	93.20	-6.28%	195,700
Oct 16, 2025	102.50	103.00	99.20	99.45	99.45	-2.69%	98,800
Oct 15, 2025	104.00	104.20	102.00	102.20	102.20	-2.29%	48,900
Oct 14, 2025	104.70	106.00	101.00	104.60	104.60	-0.10%	72,700
Oct 13, 2025	102.10	105.80	99.40	104.70	104.70	-0.38%	200,400
Oct 10, 2025	106.10	108.70	104.20	105.10	105.10	-0.94%	97,800