The Bidvest Group Limited (JSE:BVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
22,951
-110 (-0.48%)
Aug 6, 2025, 5:00 PM SAST

The Bidvest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202523,061.0023,177.0022,805.0022,916.0022,916.00-0.63%216,194
Aug 5, 202522,999.0023,169.0022,801.0023,061.0023,063.000.50%1,225,006
Aug 4, 202523,493.0023,750.0022,783.0022,946.0022,946.00-2.32%500,086
Aug 1, 202524,100.0024,100.0023,032.0023,492.0023,492.00-1.27%669,797
Jul 31, 202523,400.0024,057.0023,400.0023,794.0023,794.000.40%2,188,520
Jul 30, 202523,910.0023,912.0023,499.0023,699.0023,699.000.11%536,689
Jul 29, 202523,576.0023,909.0023,504.0023,672.0023,672.000.40%644,144
Jul 28, 202523,950.0023,950.0023,260.0023,577.0023,577.001.28%462,337
Jul 25, 202523,620.0023,725.0023,279.0023,279.0023,279.00-2.02%623,213
Jul 24, 202524,020.0024,335.0023,660.0023,759.0023,759.00-1.09%530,089
Jul 23, 202523,755.0024,655.0023,450.0024,022.0024,022.001.72%1,642,910
Jul 22, 202523,300.0023,663.0023,189.0023,616.0023,616.001.50%848,417
Jul 21, 202523,850.0023,938.0023,189.0023,266.0023,266.00-2.20%289,846
Jul 18, 202523,272.0023,808.0023,154.0023,790.0023,790.003.01%872,632
Jul 17, 202522,750.0023,094.0022,703.0023,094.0023,094.001.29%881,409
Jul 16, 202523,200.0023,200.0022,580.0022,799.0022,799.00-0.20%1,110,863
Jul 15, 202523,120.0023,239.0022,821.0022,844.0022,844.000.06%826,698
Jul 14, 202523,151.0023,200.0022,831.0022,831.0022,831.00-1.47%800,649
Jul 11, 202523,822.0023,940.0023,146.0023,172.0023,172.00-3.37%1,189,447
Jul 10, 202523,701.0024,373.0023,701.0023,979.0023,979.00-0.04%781,603
Jul 9, 202523,500.0024,107.0023,500.0023,989.0023,989.001.62%866,111
Jul 8, 202523,550.0023,657.0023,320.0023,607.0023,607.000.10%762,590
Jul 7, 202523,768.0023,889.0023,550.0023,583.0023,583.00-1.21%459,030
Jul 4, 202523,999.0023,999.0023,694.0023,872.0023,872.000.30%263,337
Jul 3, 202524,023.0024,023.0023,504.0023,801.0023,801.000.85%395,609
Jul 2, 202523,576.0023,812.0023,272.0023,601.0023,601.000.28%836,562
Jul 1, 202523,470.0023,722.0023,306.0023,535.0023,535.000.78%833,409
Jun 30, 202523,623.0023,740.0023,352.0023,353.0023,353.00-1.01%938,987
Jun 27, 202523,515.0023,604.0023,020.0023,592.0023,592.001.70%663,206
Jun 26, 202523,369.0023,688.0023,197.0023,197.0023,197.00-0.73%805,965
Jun 25, 202523,848.0023,889.0023,154.0023,368.0023,368.00-0.50%534,234
Jun 24, 202523,401.0024,099.0023,334.0023,485.0023,485.001.40%815,408
Jun 23, 202523,439.0023,479.0022,830.0023,161.0023,161.00-0.59%867,633
Jun 20, 202522,859.0023,387.0022,859.0023,298.0023,298.001.33%1,861,889
Jun 19, 202522,850.0023,032.0022,659.0022,992.0022,992.000.63%1,688,913
Jun 18, 202523,000.0023,000.0022,449.0022,849.0022,849.000.21%914,550
Jun 17, 202522,553.0023,087.0022,553.0022,801.0022,801.000.28%1,583,882
Jun 13, 202524,047.0024,047.0022,738.0022,738.0022,738.00-4.60%1,736,668
Jun 12, 202524,669.0024,669.0023,394.0023,835.0023,835.00-0.50%1,153,625
Jun 11, 202524,974.0024,974.0023,817.0023,955.0023,955.00-1.76%1,021,078
Jun 10, 202525,199.0025,199.0024,368.0024,385.0024,385.00-1.63%1,580,555
Jun 9, 202524,200.0025,080.0024,111.0024,790.0024,790.001.29%983,109
Jun 6, 202523,850.0024,499.0023,814.0024,474.0024,474.003.04%794,694
Jun 5, 202523,950.0024,188.0023,619.0023,751.0023,751.00-1.03%1,080,032
Jun 4, 202524,099.0024,490.0023,888.0023,998.0023,998.00-0.22%640,848
Jun 3, 202523,521.0024,089.0023,521.0024,052.0024,052.000.97%866,473
Jun 2, 202524,800.0024,800.0023,683.0023,821.0023,821.00-2.21%620,433
May 30, 202524,690.0024,690.0024,303.0024,360.0024,360.00-0.71%3,274,200
May 29, 202523,894.0024,744.0023,894.0024,533.0024,533.002.68%725,295
May 28, 202523,551.0024,293.0023,551.0023,893.0023,893.00-0.44%552,837