Burstone Group Limited (JSE:BTN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 940.00
-10.00 (-1.05%)
Last updated: Dec 5, 2025, 1:07 PM SAST
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 947.00 | 955.00 | 920.00 | 920.00 | 920.00 | -3.16% | 4,288,541 |
| Dec 4, 2025 | 969.00 | 969.00 | 947.00 | 950.00 | 950.00 | -1.35% | 1,594,693 |
| Dec 3, 2025 | 970.00 | 970.00 | 961.00 | 963.00 | 963.00 | - | 790,984 |
| Dec 2, 2025 | 960.00 | 967.00 | 954.00 | 963.00 | 963.00 | 0.73% | 501,068 |
| Dec 1, 2025 | 970.00 | 970.00 | 953.00 | 956.00 | 956.00 | -0.52% | 1,127,723 |
| Nov 28, 2025 | 967.00 | 967.00 | 955.00 | 961.00 | 961.00 | 0.10% | 56,319,480 |
| Nov 27, 2025 | 964.00 | 964.00 | 955.00 | 960.00 | 960.00 | -0.52% | 1,717,907 |
| Nov 26, 2025 | 955.00 | 965.00 | 945.00 | 965.00 | 965.00 | 1.58% | 1,175,050 |
| Nov 25, 2025 | 941.00 | 952.00 | 934.00 | 950.00 | 950.00 | 0.64% | 290,630 |
| Nov 24, 2025 | 955.00 | 955.00 | 939.00 | 944.00 | 944.00 | -0.74% | 250,426 |
| Nov 21, 2025 | 933.00 | 958.00 | 933.00 | 951.00 | 951.00 | 0.32% | 405,391 |
| Nov 20, 2025 | 948.00 | 965.00 | 946.00 | 948.00 | 948.00 | -0.21% | 1,094,985 |
| Nov 19, 2025 | 969.00 | 969.00 | 949.00 | 950.00 | 950.00 | -0.73% | 627,528 |
| Nov 18, 2025 | 971.00 | 980.00 | 956.00 | 957.00 | 957.00 | -1.54% | 714,040 |
| Nov 17, 2025 | 958.00 | 972.00 | 956.00 | 972.00 | 972.00 | 1.99% | 507,376 |
| Nov 14, 2025 | 956.00 | 972.00 | 946.00 | 953.00 | 953.00 | -0.83% | 2,460,781 |
| Nov 13, 2025 | 959.00 | 973.00 | 956.00 | 961.00 | 961.00 | 0.95% | 1,554,390 |
| Nov 12, 2025 | 960.00 | 960.00 | 945.00 | 952.00 | 952.00 | 0.11% | 440,399 |
| Nov 11, 2025 | 949.00 | 951.00 | 940.00 | 951.00 | 951.00 | 1.17% | 718,107 |
| Nov 10, 2025 | 943.00 | 949.00 | 935.00 | 940.00 | 940.00 | - | 404,374 |
| Nov 7, 2025 | 929.00 | 943.00 | 925.00 | 940.00 | 940.00 | 1.18% | 344,683 |
| Nov 6, 2025 | 918.00 | 929.00 | 912.00 | 929.00 | 929.00 | 1.09% | 566,959 |
| Nov 5, 2025 | 911.00 | 919.00 | 911.00 | 919.00 | 919.00 | 0.55% | 426,677 |
| Nov 4, 2025 | 915.00 | 921.00 | 905.00 | 914.00 | 914.00 | 0.44% | 854,198 |
| Nov 3, 2025 | 912.00 | 928.00 | 903.00 | 910.00 | 910.00 | 0.66% | 157,989 |
| Oct 31, 2025 | 915.00 | 921.00 | 904.00 | 904.00 | 904.00 | -2.06% | 1,256,102 |
| Oct 30, 2025 | 903.00 | 923.00 | 894.00 | 923.00 | 923.00 | 2.21% | 1,106,581 |
| Oct 29, 2025 | 900.00 | 906.00 | 888.00 | 903.00 | 903.00 | 0.89% | 903,084 |
| Oct 28, 2025 | 876.00 | 898.00 | 876.00 | 895.00 | 895.00 | 2.29% | 1,442,998 |
| Oct 27, 2025 | 878.00 | 878.00 | 868.00 | 875.00 | 875.00 | -0.11% | 686,492 |
| Oct 24, 2025 | 875.00 | 876.00 | 864.00 | 876.00 | 876.00 | 0.23% | 446,399 |
| Oct 23, 2025 | 871.00 | 875.00 | 862.00 | 874.00 | 874.00 | 0.58% | 428,567 |
| Oct 22, 2025 | 875.00 | 875.00 | 862.00 | 869.00 | 869.00 | - | 555,503 |
| Oct 21, 2025 | 869.00 | 869.00 | 859.00 | 869.00 | 869.00 | 0.46% | 1,410,709 |
| Oct 20, 2025 | 861.00 | 869.00 | 849.00 | 865.00 | 865.00 | - | 2,036,168 |
| Oct 17, 2025 | 859.00 | 865.00 | 848.00 | 865.00 | 865.00 | 1.41% | 1,037,641 |
| Oct 16, 2025 | 844.00 | 853.00 | 841.00 | 853.00 | 853.00 | 1.07% | 557,586 |
| Oct 15, 2025 | 856.00 | 860.00 | 840.00 | 844.00 | 844.00 | - | 889,665 |
| Oct 14, 2025 | 850.00 | 856.00 | 843.00 | 844.00 | 844.00 | - | 648,457 |
| Oct 13, 2025 | 843.00 | 852.00 | 834.00 | 844.00 | 844.00 | 0.48% | 321,788 |
| Oct 10, 2025 | 836.00 | 844.00 | 832.00 | 840.00 | 840.00 | 0.84% | 1,089,629 |
| Oct 9, 2025 | 844.00 | 844.00 | 827.00 | 833.00 | 833.00 | -0.24% | 872,379 |
| Oct 8, 2025 | 834.00 | 842.00 | 827.00 | 835.00 | 835.00 | 0.36% | 1,385,556 |
| Oct 7, 2025 | 828.00 | 833.00 | 819.00 | 832.00 | 832.00 | 0.97% | 599,645 |
| Oct 6, 2025 | 824.00 | 830.00 | 812.00 | 824.00 | 824.00 | 0.61% | 358,439 |
| Oct 3, 2025 | 810.00 | 822.00 | 801.00 | 819.00 | 819.00 | 1.74% | 666,080 |
| Oct 2, 2025 | 812.00 | 812.00 | 799.00 | 805.00 | 805.00 | -0.49% | 2,189,565 |
| Oct 1, 2025 | 821.00 | 831.00 | 807.00 | 809.00 | 809.00 | -0.74% | 1,180,860 |
| Sep 30, 2025 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | 0.99% | 396,182 |
| Sep 29, 2025 | 818.00 | 822.00 | 803.00 | 807.00 | 807.00 | -0.62% | 781,075 |
| Sep 26, 2025 | 818.00 | 820.00 | 808.00 | 812.00 | 812.00 | -0.25% | 1,276,306 |
| Sep 25, 2025 | 831.00 | 843.00 | 810.00 | 814.00 | 814.00 | -2.28% | 726,806 |
| Sep 23, 2025 | 862.00 | 865.00 | 833.00 | 833.00 | 833.00 | -3.03% | 721,904 |
| Sep 22, 2025 | 855.00 | 860.00 | 853.00 | 859.00 | 859.00 | 0.35% | 344,679 |
| Sep 19, 2025 | 869.00 | 869.00 | 847.00 | 856.00 | 856.00 | 1.30% | 2,687,278 |
| Sep 18, 2025 | 864.00 | 864.00 | 845.00 | 845.00 | 845.00 | -1.63% | 507,423 |
| Sep 17, 2025 | 851.00 | 866.00 | 850.00 | 859.00 | 859.00 | 0.47% | 498,409 |
| Sep 16, 2025 | 860.00 | 860.00 | 852.00 | 855.00 | 855.00 | -0.47% | 627,543 |
| Sep 15, 2025 | 860.00 | 861.00 | 855.00 | 859.00 | 859.00 | 0.23% | 1,103,120 |
| Sep 12, 2025 | 853.00 | 861.00 | 851.00 | 857.00 | 857.00 | 0.82% | 2,040,850 |
| Sep 11, 2025 | 850.00 | 850.00 | 842.00 | 850.00 | 850.00 | - | 1,300,086 |
| Sep 10, 2025 | 850.00 | 852.00 | 844.00 | 850.00 | 850.00 | 0.35% | 403,500 |
| Sep 9, 2025 | 831.00 | 847.00 | 829.00 | 847.00 | 847.00 | 1.32% | 937,486 |
| Sep 8, 2025 | 834.00 | 836.00 | 826.00 | 836.00 | 836.00 | 1.09% | 380,987 |
| Sep 5, 2025 | 817.00 | 827.00 | 810.00 | 827.00 | 827.00 | 1.97% | 2,034,017 |
| Sep 4, 2025 | 835.00 | 835.00 | 811.00 | 811.00 | 811.00 | -0.61% | 821,216 |
| Sep 3, 2025 | 828.00 | 828.00 | 816.00 | 816.00 | 816.00 | -1.09% | 433,631 |
| Sep 2, 2025 | 840.00 | 840.00 | 824.00 | 825.00 | 825.00 | -1.67% | 1,764,412 |
| Sep 1, 2025 | 855.00 | 855.00 | 833.00 | 839.00 | 839.00 | -2.21% | 737,609 |
| Aug 29, 2025 | 840.00 | 858.00 | 832.00 | 858.00 | 858.00 | 2.75% | 1,665,541 |
| Aug 28, 2025 | 844.00 | 849.00 | 829.00 | 835.00 | 835.00 | -0.12% | 2,597,568 |
| Aug 27, 2025 | 835.00 | 844.00 | 829.00 | 836.00 | 836.00 | 0.36% | 963,026 |
| Aug 26, 2025 | 829.00 | 835.00 | 823.00 | 833.00 | 833.00 | 0.12% | 503,667 |
| Aug 25, 2025 | 836.00 | 837.00 | 830.00 | 832.00 | 832.00 | -0.48% | 382,457 |
| Aug 22, 2025 | 845.00 | 847.00 | 835.00 | 836.00 | 836.00 | -0.71% | 1,666,844 |
| Aug 21, 2025 | 835.00 | 842.00 | 828.00 | 842.00 | 842.00 | 1.45% | 1,145,574 |
| Aug 20, 2025 | 818.00 | 840.00 | 818.00 | 830.00 | 830.00 | 1.84% | 1,481,996 |
| Aug 19, 2025 | 798.00 | 818.00 | 798.00 | 815.00 | 815.00 | 1.88% | 2,961,676 |
| Aug 18, 2025 | 800.00 | 804.00 | 796.00 | 800.00 | 800.00 | 0.13% | 868,686 |
| Aug 15, 2025 | 802.00 | 804.00 | 799.00 | 799.00 | 799.00 | -0.13% | 621,871 |
| Aug 14, 2025 | 804.00 | 804.00 | 796.00 | 800.00 | 800.00 | 0.13% | 689,893 |
| Aug 13, 2025 | 807.00 | 807.00 | 799.00 | 799.00 | 799.00 | -0.50% | 547,771 |
| Aug 12, 2025 | 803.00 | 815.00 | 798.00 | 803.00 | 803.00 | 0.50% | 769,060 |
| Aug 11, 2025 | 810.00 | 810.00 | 799.00 | 799.00 | 799.00 | -0.87% | 1,712,941 |
| Aug 8, 2025 | 811.00 | 815.00 | 805.00 | 806.00 | 806.00 | - | 445,399 |
| Aug 7, 2025 | 829.00 | 829.00 | 803.00 | 806.00 | 806.00 | -0.49% | 2,267,190 |
| Aug 6, 2025 | 814.00 | 817.00 | 809.00 | 810.00 | 810.00 | -0.12% | 318,307 |
| Aug 5, 2025 | 815.00 | 819.00 | 807.00 | 811.00 | 811.00 | 0.12% | 443,062 |
| Aug 4, 2025 | 821.00 | 827.00 | 807.00 | 810.00 | 810.00 | -0.74% | 709,555 |
| Aug 1, 2025 | 811.00 | 822.00 | 807.00 | 816.00 | 816.00 | -0.49% | 646,761 |
| Jul 31, 2025 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 915,920 |
| Jul 30, 2025 | 811.00 | 824.00 | 811.00 | 820.00 | 820.00 | 0.12% | 506,573 |
| Jul 29, 2025 | 823.00 | 823.00 | 808.00 | 819.00 | 819.00 | 0.86% | 280,887 |
| Jul 28, 2025 | 811.00 | 839.00 | 811.00 | 812.00 | 812.00 | -0.37% | 216,144 |
| Jul 25, 2025 | 839.00 | 839.00 | 811.00 | 815.00 | 815.00 | -1.45% | 507,801 |
| Jul 24, 2025 | 830.00 | 839.00 | 826.00 | 827.00 | 827.00 | -0.24% | 1,427,488 |
| Jul 23, 2025 | 838.00 | 838.00 | 824.00 | 829.00 | 829.00 | 0.24% | 273,620 |
| Jul 22, 2025 | 830.00 | 833.00 | 824.00 | 827.00 | 827.00 | -0.36% | 1,931,520 |
| Jul 21, 2025 | 827.00 | 839.00 | 822.00 | 830.00 | 830.00 | -0.36% | 2,301,593 |
| Jul 18, 2025 | 811.00 | 833.00 | 806.00 | 833.00 | 833.00 | 2.21% | 1,681,432 |