Bid Corporation Limited (JSE:BID)
43,437
-547 (-1.24%)
Oct 17, 2025, 5:10 PM SAST
Bid Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 44,200.00 | 44,200.00 | 43,212.00 | 43,437.00 | 43,435.00 | -1.24% | 583,361 |
Oct 16, 2025 | 43,945.00 | 44,219.00 | 43,543.00 | 43,983.00 | 43,983.00 | -0.12% | 470,688 |
Oct 15, 2025 | 43,901.00 | 44,634.00 | 43,826.00 | 44,035.00 | 44,035.00 | -0.39% | 624,623 |
Oct 14, 2025 | 43,950.00 | 44,908.00 | 43,711.00 | 44,209.00 | 44,209.00 | -0.43% | 475,427 |
Oct 13, 2025 | 44,596.00 | 44,596.00 | 43,783.00 | 44,402.00 | 44,402.00 | 0.26% | 642,739 |
Oct 10, 2025 | 43,400.00 | 44,564.00 | 43,399.00 | 44,287.00 | 44,287.00 | 1.48% | 756,312 |
Oct 9, 2025 | 42,999.00 | 44,001.00 | 42,800.00 | 43,639.00 | 43,639.00 | 1.82% | 1,087,332 |
Oct 8, 2025 | 42,400.00 | 42,950.00 | 42,200.00 | 42,858.00 | 42,858.00 | 0.92% | 490,924 |
Oct 7, 2025 | 42,921.00 | 43,476.00 | 42,466.00 | 42,467.00 | 42,467.00 | -1.12% | 1,019,904 |
Oct 6, 2025 | 42,900.00 | 43,257.00 | 42,549.00 | 42,950.00 | 42,950.00 | -0.66% | 499,128 |
Oct 3, 2025 | 43,640.00 | 43,640.00 | 42,733.00 | 43,235.00 | 43,235.00 | 0.18% | 696,398 |
Oct 2, 2025 | 43,052.00 | 43,715.00 | 42,931.00 | 43,159.00 | 43,159.00 | -0.46% | 492,324 |
Oct 1, 2025 | 43,399.00 | 43,508.00 | 42,971.00 | 43,359.00 | 43,359.00 | 0.31% | 800,640 |
Sep 30, 2025 | 43,450.00 | 43,450.00 | 42,732.00 | 43,224.00 | 43,224.00 | 0.52% | 683,611 |
Sep 29, 2025 | 43,050.00 | 43,527.00 | 42,582.00 | 43,001.00 | 43,001.00 | -0.11% | 708,222 |
Sep 26, 2025 | 43,234.00 | 43,474.00 | 42,716.00 | 43,050.00 | 43,050.00 | -0.68% | 691,741 |
Sep 25, 2025 | 42,701.00 | 43,350.00 | 42,036.00 | 43,344.00 | 43,344.00 | 0.80% | 1,122,621 |
Sep 23, 2025 | 44,056.00 | 44,056.00 | 42,901.00 | 43,001.00 | 43,001.00 | -2.84% | 700,668 |
Sep 22, 2025 | 45,057.00 | 45,057.00 | 43,906.00 | 44,258.00 | 43,658.00 | -1.32% | 789,660 |
Sep 19, 2025 | 45,210.00 | 45,210.00 | 43,170.00 | 44,850.00 | 44,241.97 | 0.13% | 1,507,115 |
Sep 18, 2025 | 45,004.00 | 45,471.00 | 44,628.00 | 44,790.00 | 44,182.79 | 0.32% | 2,083,920 |
Sep 17, 2025 | 45,000.00 | 45,000.00 | 44,470.00 | 44,649.00 | 44,043.70 | -0.51% | 863,066 |
Sep 16, 2025 | 44,584.00 | 44,953.00 | 44,175.00 | 44,880.00 | 44,271.57 | 0.34% | 645,655 |
Sep 15, 2025 | 44,683.00 | 45,014.00 | 44,575.00 | 44,728.00 | 44,121.63 | -0.59% | 538,794 |
Sep 12, 2025 | 44,700.00 | 44,995.00 | 44,178.00 | 44,994.00 | 44,384.02 | 0.77% | 834,119 |
Sep 11, 2025 | 44,922.00 | 45,208.00 | 44,307.00 | 44,648.00 | 44,042.71 | -1.10% | 1,607,636 |
Sep 10, 2025 | 44,765.00 | 45,147.00 | 44,583.00 | 45,144.00 | 44,531.99 | 0.82% | 664,675 |
Sep 9, 2025 | 44,000.00 | 44,851.00 | 44,000.00 | 44,778.00 | 44,170.95 | 1.04% | 1,306,762 |
Sep 8, 2025 | 45,000.00 | 45,000.00 | 43,820.00 | 44,318.00 | 43,717.19 | -0.18% | 771,380 |
Sep 5, 2025 | 44,487.00 | 44,704.00 | 43,600.00 | 44,399.00 | 43,797.09 | 1.60% | 714,107 |
Sep 4, 2025 | 43,705.00 | 44,099.00 | 43,550.00 | 43,699.00 | 43,106.58 | -0.22% | 531,238 |
Sep 3, 2025 | 44,698.00 | 44,698.00 | 43,644.00 | 43,795.00 | 43,201.28 | -1.54% | 1,003,651 |
Sep 2, 2025 | 46,455.00 | 46,455.00 | 44,481.00 | 44,481.00 | 43,877.98 | -3.33% | 1,055,601 |
Sep 1, 2025 | 46,126.00 | 46,948.00 | 45,847.00 | 46,014.00 | 45,390.19 | -0.25% | 1,253,184 |
Aug 29, 2025 | 45,531.00 | 46,361.00 | 45,421.00 | 46,128.00 | 45,502.65 | 1.31% | 1,098,441 |
Aug 28, 2025 | 46,599.00 | 46,599.00 | 45,161.00 | 45,530.00 | 44,912.76 | 0.42% | 951,468 |
Aug 27, 2025 | 47,182.00 | 47,182.00 | 45,001.00 | 45,338.00 | 44,723.36 | -3.67% | 2,189,406 |
Aug 26, 2025 | 46,300.00 | 47,442.00 | 46,016.00 | 47,064.00 | 46,425.96 | 0.62% | 1,576,367 |
Aug 25, 2025 | 46,893.00 | 47,022.00 | 46,413.00 | 46,772.00 | 46,137.92 | -0.77% | 352,596 |
Aug 22, 2025 | 46,899.00 | 47,137.00 | 46,428.00 | 47,137.00 | 46,497.97 | 1.63% | 713,993 |
Aug 21, 2025 | 46,499.00 | 47,347.00 | 46,380.00 | 46,380.00 | 45,751.23 | -1.01% | 435,168 |
Aug 20, 2025 | 46,920.00 | 47,108.00 | 46,517.00 | 46,853.00 | 46,217.82 | 0.19% | 375,888 |
Aug 19, 2025 | 45,915.00 | 46,764.00 | 45,915.00 | 46,764.00 | 46,130.03 | 1.15% | 335,768 |
Aug 18, 2025 | 45,961.00 | 47,039.00 | 45,901.00 | 46,231.00 | 45,604.25 | -0.37% | 277,429 |
Aug 15, 2025 | 46,344.00 | 46,754.00 | 45,981.00 | 46,404.00 | 45,774.91 | 0.11% | 197,715 |
Aug 14, 2025 | 45,630.00 | 46,501.00 | 45,630.00 | 46,352.00 | 45,723.61 | 0.05% | 291,813 |
Aug 13, 2025 | 46,200.00 | 46,539.00 | 45,901.00 | 46,328.00 | 45,699.94 | 0.78% | 383,791 |
Aug 12, 2025 | 46,199.00 | 46,199.00 | 45,451.00 | 45,970.00 | 45,346.79 | 0.74% | 476,953 |
Aug 11, 2025 | 45,502.00 | 46,076.00 | 45,222.00 | 45,632.00 | 45,013.37 | -0.07% | 420,229 |
Aug 8, 2025 | 45,251.00 | 45,800.00 | 45,146.00 | 45,664.00 | 45,044.94 | 1.12% | 549,024 |