Burstone Group Limited (JSE:BTN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 940.00
-30.00 (-3.09%)
At close: Mar 9, 2026
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 991.00 | 991.00 | 935.00 | 980.00 | 980.00 | -0.10% | 1,269,591 |
| Mar 3, 2026 | 985.00 | 1,005.00 | 979.00 | 981.00 | 981.00 | -1.90% | 1,621,046 |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.86% | 1,493,809 |
| Feb 27, 2026 | 1,010.00 | 1,021.00 | 996.00 | 1,019.00 | 1,019.00 | 1.39% | 1,333,578 |
| Feb 26, 2026 | 1,019.00 | 1,019.00 | 995.00 | 1,005.00 | 1,005.00 | 1.31% | 701,939 |
| Feb 25, 2026 | 1,014.00 | 1,015.00 | 988.00 | 992.00 | 992.00 | -2.17% | 1,416,218 |
| Feb 24, 2026 | 1,000.00 | 1,015.00 | 996.00 | 1,014.00 | 1,014.00 | 1.40% | 4,916,551 |
| Feb 23, 2026 | 999.00 | 1,014.00 | 996.00 | 1,000.00 | 1,000.00 | 0.30% | 6,790,891 |
| Feb 20, 2026 | 1,000.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | 0.10% | 896,697 |
| Feb 19, 2026 | 1,007.00 | 1,007.00 | 994.00 | 996.00 | 996.00 | -0.10% | 9,924,792 |
| Feb 18, 2026 | 1,005.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | 0.10% | 1,661,385 |
| Feb 17, 2026 | 1,006.00 | 1,010.00 | 989.00 | 996.00 | 996.00 | -0.99% | 3,670,535 |
| Feb 16, 2026 | 1,008.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | 1.11% | 1,667,517 |
| Feb 13, 2026 | 998.00 | 1,004.00 | 988.00 | 995.00 | 995.00 | 1.02% | 1,831,945 |
| Feb 12, 2026 | 974.00 | 992.00 | 966.00 | 985.00 | 985.00 | 1.34% | 4,904,893 |
| Feb 11, 2026 | 953.00 | 972.00 | 953.00 | 972.00 | 972.00 | 1.57% | 650,854 |
| Feb 10, 2026 | 964.00 | 966.00 | 953.00 | 957.00 | 957.00 | -0.31% | 2,570,165 |
| Feb 9, 2026 | 960.00 | 968.00 | 955.00 | 960.00 | 960.00 | - | 2,527,230 |
| Feb 6, 2026 | 960.00 | 963.00 | 948.00 | 960.00 | 960.00 | 0.63% | 701,919 |
| Feb 5, 2026 | 942.00 | 958.00 | 942.00 | 954.00 | 954.00 | 1.71% | 3,036,404 |
| Feb 4, 2026 | 945.00 | 947.00 | 934.00 | 938.00 | 938.00 | 0.11% | 2,687,471 |
| Feb 3, 2026 | 931.00 | 937.00 | 929.00 | 937.00 | 937.00 | 0.75% | 1,103,207 |
| Feb 2, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 0.32% | 3,485,052 |
| Jan 30, 2026 | 915.00 | 934.00 | 915.00 | 927.00 | 927.00 | 0.22% | 2,650,309 |
| Jan 29, 2026 | 931.00 | 931.00 | 924.00 | 925.00 | 925.00 | 0.22% | 427,989 |
| Jan 28, 2026 | 928.00 | 930.00 | 919.00 | 923.00 | 923.00 | -0.22% | 453,380 |
| Jan 27, 2026 | 927.00 | 930.00 | 922.00 | 925.00 | 925.00 | -0.43% | 989,891 |
| Jan 26, 2026 | 929.00 | 937.00 | 929.00 | 929.00 | 929.00 | 0.22% | 910,982 |
| Jan 23, 2026 | 937.00 | 937.00 | 921.00 | 927.00 | 927.00 | -0.86% | 306,194 |
| Jan 22, 2026 | 937.00 | 940.00 | 928.00 | 935.00 | 935.00 | 0.54% | 730,690 |
| Jan 21, 2026 | 937.00 | 937.00 | 924.00 | 930.00 | 930.00 | -0.75% | 282,251 |
| Jan 20, 2026 | 935.00 | 937.00 | 926.00 | 937.00 | 937.00 | 0.54% | 137,656 |
| Jan 19, 2026 | 929.00 | 937.00 | 929.00 | 932.00 | 932.00 | -0.43% | 288,574 |
| Jan 16, 2026 | 928.00 | 938.00 | 928.00 | 936.00 | 936.00 | 0.21% | 618,281 |
| Jan 15, 2026 | 928.00 | 937.00 | 925.00 | 934.00 | 934.00 | 0.43% | 527,247 |
| Jan 14, 2026 | 935.00 | 935.00 | 923.00 | 930.00 | 930.00 | -0.32% | 495,135 |
| Jan 13, 2026 | 921.00 | 939.00 | 918.00 | 933.00 | 933.00 | 0.97% | 696,870 |
| Jan 12, 2026 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | -0.65% | 379,279 |
| Jan 9, 2026 | 940.00 | 940.00 | 928.00 | 930.00 | 930.00 | -0.11% | 439,887 |
| Jan 8, 2026 | 947.00 | 947.00 | 921.00 | 931.00 | 931.00 | -0.64% | 699,174 |
| Jan 7, 2026 | 939.00 | 946.00 | 923.00 | 937.00 | 937.00 | 0.54% | 11,868,130 |
| Jan 6, 2026 | 930.00 | 936.00 | 922.00 | 932.00 | 932.00 | 0.87% | 898,000 |
| Jan 5, 2026 | 915.00 | 930.00 | 915.00 | 924.00 | 924.00 | 0.33% | 330,523 |
| Jan 2, 2026 | 922.00 | 925.00 | 911.00 | 921.00 | 921.00 | 0.77% | 187,794 |
| Dec 31, 2025 | 901.00 | 921.00 | 901.00 | 914.00 | 914.00 | 0.22% | 164,056 |
| Dec 30, 2025 | 911.00 | 918.00 | 907.00 | 912.00 | 912.00 | 0.33% | 708,210 |
| Dec 29, 2025 | 893.00 | 912.00 | 893.00 | 909.00 | 909.00 | 1.91% | 1,207,941 |
| Dec 24, 2025 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | -0.56% | 220,987 |
| Dec 23, 2025 | 892.00 | 903.00 | 890.00 | 897.00 | 897.00 | 0.45% | 610,133 |
| Dec 22, 2025 | 889.00 | 893.00 | 881.00 | 893.00 | 893.00 | 0.45% | 720,308 |
| Dec 19, 2025 | 879.00 | 889.00 | 861.00 | 889.00 | 889.00 | 1.14% | 3,116,913 |
| Dec 18, 2025 | 874.00 | 889.00 | 870.00 | 879.00 | 879.00 | - | 1,341,481 |
| Dec 17, 2025 | 860.00 | 879.00 | 860.00 | 879.00 | 879.00 | 1.74% | 1,001,654 |
| Dec 15, 2025 | 878.00 | 878.00 | 864.00 | 864.00 | 864.00 | -0.58% | 369,054 |
| Dec 12, 2025 | 863.00 | 870.00 | 862.00 | 869.00 | 869.00 | 1.05% | 1,123,901 |
| Dec 11, 2025 | 874.00 | 874.00 | 854.00 | 860.00 | 860.00 | 0.47% | 724,802 |
| Dec 10, 2025 | 868.00 | 870.00 | 849.00 | 856.00 | 856.00 | -4.14% | 2,559,161 |
| Dec 9, 2025 | 896.00 | 919.00 | 875.00 | 893.00 | 847.04 | - | 7,776,612 |
| Dec 8, 2025 | 954.00 | 954.00 | 893.00 | 893.00 | 847.04 | -2.93% | 3,097,114 |
| Dec 5, 2025 | 947.00 | 955.00 | 920.00 | 920.00 | 872.65 | -3.16% | 4,288,541 |
| Dec 4, 2025 | 969.00 | 969.00 | 947.00 | 950.00 | 901.11 | -1.35% | 1,594,693 |
| Dec 3, 2025 | 970.00 | 970.00 | 961.00 | 963.00 | 913.44 | - | 790,984 |
| Dec 2, 2025 | 960.00 | 967.00 | 954.00 | 963.00 | 913.44 | 0.73% | 501,068 |
| Dec 1, 2025 | 970.00 | 970.00 | 953.00 | 956.00 | 906.80 | -0.52% | 1,127,723 |
| Nov 28, 2025 | 967.00 | 967.00 | 955.00 | 961.00 | 911.54 | 0.10% | 56,319,480 |
| Nov 27, 2025 | 964.00 | 964.00 | 955.00 | 960.00 | 910.59 | -0.52% | 1,717,907 |
| Nov 26, 2025 | 955.00 | 965.00 | 945.00 | 965.00 | 915.33 | 1.58% | 1,175,050 |
| Nov 25, 2025 | 941.00 | 952.00 | 934.00 | 950.00 | 901.11 | 0.64% | 290,630 |
| Nov 24, 2025 | 955.00 | 955.00 | 939.00 | 944.00 | 895.42 | -0.74% | 250,426 |
| Nov 21, 2025 | 933.00 | 958.00 | 933.00 | 951.00 | 902.06 | 0.32% | 405,391 |
| Nov 20, 2025 | 948.00 | 965.00 | 946.00 | 948.00 | 899.21 | -0.21% | 1,094,985 |
| Nov 19, 2025 | 969.00 | 969.00 | 949.00 | 950.00 | 901.11 | -0.73% | 627,528 |
| Nov 18, 2025 | 971.00 | 980.00 | 956.00 | 957.00 | 907.75 | -1.54% | 714,040 |
| Nov 17, 2025 | 958.00 | 972.00 | 956.00 | 972.00 | 921.97 | 1.99% | 507,376 |
| Nov 14, 2025 | 956.00 | 972.00 | 946.00 | 953.00 | 903.95 | -0.83% | 2,460,781 |
| Nov 13, 2025 | 959.00 | 973.00 | 956.00 | 961.00 | 911.54 | 0.95% | 1,554,390 |
| Nov 12, 2025 | 960.00 | 960.00 | 945.00 | 952.00 | 903.00 | 0.11% | 440,399 |
| Nov 11, 2025 | 949.00 | 951.00 | 940.00 | 951.00 | 902.06 | 1.17% | 718,107 |
| Nov 10, 2025 | 943.00 | 949.00 | 935.00 | 940.00 | 891.62 | - | 404,374 |
| Nov 7, 2025 | 929.00 | 943.00 | 925.00 | 940.00 | 891.62 | 1.18% | 344,683 |
| Nov 6, 2025 | 918.00 | 929.00 | 912.00 | 929.00 | 881.19 | 1.09% | 566,959 |
| Nov 5, 2025 | 911.00 | 919.00 | 911.00 | 919.00 | 871.70 | 0.55% | 426,677 |
| Nov 4, 2025 | 915.00 | 921.00 | 905.00 | 914.00 | 866.96 | 0.44% | 854,198 |
| Nov 3, 2025 | 912.00 | 928.00 | 903.00 | 910.00 | 863.17 | 0.66% | 157,989 |
| Oct 31, 2025 | 915.00 | 921.00 | 904.00 | 904.00 | 857.47 | -2.06% | 1,256,102 |
| Oct 30, 2025 | 903.00 | 923.00 | 894.00 | 923.00 | 875.50 | 2.21% | 1,106,581 |
| Oct 29, 2025 | 900.00 | 906.00 | 888.00 | 903.00 | 856.53 | 0.89% | 903,084 |
| Oct 28, 2025 | 876.00 | 898.00 | 876.00 | 895.00 | 848.94 | 2.29% | 1,442,998 |
| Oct 27, 2025 | 878.00 | 878.00 | 868.00 | 875.00 | 829.97 | -0.11% | 686,492 |
| Oct 24, 2025 | 875.00 | 876.00 | 864.00 | 876.00 | 830.92 | 0.23% | 446,399 |
| Oct 23, 2025 | 871.00 | 875.00 | 862.00 | 874.00 | 829.02 | 0.58% | 428,567 |
| Oct 22, 2025 | 875.00 | 875.00 | 862.00 | 869.00 | 824.28 | - | 555,503 |
| Oct 21, 2025 | 869.00 | 869.00 | 859.00 | 869.00 | 824.28 | 0.46% | 1,410,709 |
| Oct 20, 2025 | 861.00 | 869.00 | 849.00 | 865.00 | 820.48 | - | 2,036,168 |
| Oct 17, 2025 | 859.00 | 865.00 | 848.00 | 865.00 | 820.48 | 1.41% | 1,037,641 |
| Oct 16, 2025 | 844.00 | 853.00 | 841.00 | 853.00 | 809.10 | 1.07% | 557,586 |
| Oct 15, 2025 | 856.00 | 860.00 | 840.00 | 844.00 | 800.56 | - | 889,665 |
| Oct 14, 2025 | 850.00 | 856.00 | 843.00 | 844.00 | 800.56 | - | 648,457 |