Bid Corporation Limited (JSE:BID)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 46,128
+598 (1.31%)
Aug 29, 2025, 5:02 PM SAST
Bid Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45,531.00 | 46,361.00 | 45,421.00 | 46,126.00 | 46,128.00 | 1.31% | 1,098,441 |
| Aug 28, 2025 | 46,599.00 | 46,599.00 | 45,161.00 | 45,530.00 | 45,530.00 | 0.42% | 951,468 |
| Aug 27, 2025 | 47,182.00 | 47,182.00 | 45,001.00 | 45,338.00 | 45,338.00 | -3.67% | 2,189,406 |
| Aug 26, 2025 | 46,300.00 | 47,442.00 | 46,016.00 | 47,064.00 | 47,064.00 | 0.62% | 1,576,367 |
| Aug 25, 2025 | 46,893.00 | 47,022.00 | 46,413.00 | 46,772.00 | 46,772.00 | -0.77% | 352,596 |
| Aug 22, 2025 | 46,899.00 | 47,137.00 | 46,428.00 | 47,137.00 | 47,137.00 | 1.63% | 713,993 |
| Aug 21, 2025 | 46,499.00 | 47,347.00 | 46,380.00 | 46,380.00 | 46,380.00 | -1.01% | 435,168 |
| Aug 20, 2025 | 46,920.00 | 47,108.00 | 46,517.00 | 46,853.00 | 46,853.00 | 0.19% | 375,888 |
| Aug 19, 2025 | 45,915.00 | 46,764.00 | 45,915.00 | 46,764.00 | 46,764.00 | 1.15% | 335,768 |
| Aug 18, 2025 | 45,961.00 | 47,039.00 | 45,901.00 | 46,231.00 | 46,231.00 | -0.37% | 277,429 |
| Aug 15, 2025 | 46,344.00 | 46,754.00 | 45,981.00 | 46,404.00 | 46,404.00 | 0.11% | 197,715 |
| Aug 14, 2025 | 45,630.00 | 46,501.00 | 45,630.00 | 46,352.00 | 46,352.00 | 0.05% | 291,813 |
| Aug 13, 2025 | 46,200.00 | 46,539.00 | 45,901.00 | 46,328.00 | 46,328.00 | 0.78% | 383,791 |
| Aug 12, 2025 | 46,199.00 | 46,199.00 | 45,451.00 | 45,970.00 | 45,970.00 | 0.74% | 476,953 |
| Aug 11, 2025 | 45,502.00 | 46,076.00 | 45,222.00 | 45,632.00 | 45,632.00 | -0.07% | 420,229 |
| Aug 8, 2025 | 45,251.00 | 45,800.00 | 45,146.00 | 45,664.00 | 45,664.00 | 1.12% | 549,024 |
| Aug 7, 2025 | 45,768.00 | 45,768.00 | 44,866.00 | 45,159.00 | 45,159.00 | 0.05% | 663,559 |
| Aug 6, 2025 | 45,000.00 | 45,234.00 | 44,645.00 | 45,137.00 | 45,137.00 | - | 711,132 |
| Aug 5, 2025 | 44,500.00 | 45,446.00 | 44,500.00 | 45,139.00 | 45,139.00 | - | 755,723 |
| Aug 4, 2025 | 45,799.00 | 45,799.00 | 44,774.00 | 45,138.00 | 45,138.00 | -0.46% | 740,468 |
| Aug 1, 2025 | 45,710.00 | 45,710.00 | 44,857.00 | 45,348.00 | 45,348.00 | -0.98% | 632,476 |
| Jul 31, 2025 | 45,001.00 | 46,000.00 | 45,001.00 | 45,798.00 | 45,798.00 | 0.25% | 464,066 |
| Jul 30, 2025 | 44,911.00 | 45,696.00 | 44,631.00 | 45,684.00 | 45,684.00 | 1.83% | 280,950 |
| Jul 29, 2025 | 44,055.00 | 45,110.00 | 44,055.00 | 44,863.00 | 44,863.00 | 0.42% | 500,093 |
| Jul 28, 2025 | 44,150.00 | 44,819.00 | 44,082.00 | 44,677.00 | 44,677.00 | 1.20% | 502,560 |
| Jul 25, 2025 | 44,374.00 | 44,652.00 | 44,009.00 | 44,149.00 | 44,149.00 | -0.83% | 409,980 |
| Jul 24, 2025 | 44,800.00 | 45,179.00 | 44,197.00 | 44,519.00 | 44,519.00 | -0.91% | 374,147 |
| Jul 23, 2025 | 45,528.00 | 45,532.00 | 44,619.00 | 44,929.00 | 44,929.00 | -0.60% | 703,039 |
| Jul 22, 2025 | 45,832.00 | 45,952.00 | 45,186.00 | 45,201.00 | 45,201.00 | -0.73% | 406,849 |
| Jul 21, 2025 | 45,685.00 | 45,973.00 | 45,278.00 | 45,532.00 | 45,532.00 | -0.34% | 356,430 |
| Jul 18, 2025 | 45,925.00 | 45,925.00 | 45,100.00 | 45,686.00 | 45,686.00 | 0.72% | 669,647 |
| Jul 17, 2025 | 45,000.00 | 45,597.00 | 44,822.00 | 45,361.00 | 45,361.00 | 1.65% | 922,696 |
| Jul 16, 2025 | 44,589.00 | 44,689.00 | 43,616.00 | 44,624.00 | 44,624.00 | 0.56% | 1,225,954 |
| Jul 15, 2025 | 44,878.00 | 44,968.00 | 44,317.00 | 44,374.00 | 44,374.00 | -0.20% | 577,018 |
| Jul 14, 2025 | 45,140.00 | 45,140.00 | 44,413.00 | 44,465.00 | 44,465.00 | -0.97% | 543,683 |
| Jul 11, 2025 | 45,774.00 | 46,419.00 | 44,816.00 | 44,901.00 | 44,901.00 | -1.87% | 893,550 |
| Jul 10, 2025 | 45,301.00 | 47,071.00 | 45,301.00 | 45,755.00 | 45,755.00 | 0.58% | 431,886 |
| Jul 9, 2025 | 45,524.00 | 45,859.00 | 45,323.00 | 45,491.00 | 45,491.00 | 0.28% | 334,121 |
| Jul 8, 2025 | 45,694.00 | 45,768.00 | 45,244.00 | 45,362.00 | 45,362.00 | -0.46% | 576,677 |
| Jul 7, 2025 | 46,150.00 | 46,150.00 | 45,573.00 | 45,573.00 | 45,573.00 | -1.14% | 379,139 |
| Jul 4, 2025 | 45,586.00 | 46,638.00 | 45,586.00 | 46,099.00 | 46,099.00 | -0.47% | 456,291 |
| Jul 3, 2025 | 45,834.00 | 46,740.00 | 45,834.00 | 46,317.00 | 46,317.00 | -0.14% | 476,925 |
| Jul 2, 2025 | 47,020.00 | 47,033.00 | 45,664.00 | 46,382.00 | 46,382.00 | -0.89% | 875,202 |
| Jul 1, 2025 | 47,441.00 | 47,441.00 | 46,369.00 | 46,799.00 | 46,799.00 | 0.12% | 361,268 |
| Jun 30, 2025 | 46,678.00 | 47,459.00 | 46,678.00 | 46,742.00 | 46,742.00 | -0.75% | 461,087 |
| Jun 27, 2025 | 46,000.00 | 47,162.00 | 45,616.00 | 47,095.00 | 47,095.00 | 2.38% | 482,193 |
| Jun 26, 2025 | 46,619.00 | 46,619.00 | 45,564.00 | 46,002.00 | 46,002.00 | 0.13% | 699,360 |
| Jun 25, 2025 | 45,550.00 | 46,540.00 | 45,550.00 | 45,943.00 | 45,943.00 | 0.11% | 585,405 |
| Jun 24, 2025 | 45,600.00 | 46,385.00 | 45,485.00 | 45,894.00 | 45,894.00 | 0.95% | 348,885 |
| Jun 23, 2025 | 45,900.00 | 45,983.00 | 45,183.00 | 45,461.00 | 45,461.00 | -0.84% | 734,407 |