The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,631
+420 (1.73%)
Jun 19, 2026, 5:00 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 23,800.00 | 24,389.00 | 23,800.00 | 24,307.00 | - | 0.40% | 40,347 |
| Jun 18, 2026 | 23,986.00 | 24,582.00 | 23,829.00 | 24,211.00 | 24,211.00 | -0.42% | 2,395,186 |
| Jun 17, 2026 | 24,210.00 | 24,314.00 | 23,958.00 | 24,314.00 | 24,314.00 | 0.43% | 566,352 |
| Jun 15, 2026 | 23,857.00 | 24,468.00 | 23,817.00 | 24,210.00 | 24,210.00 | 1.55% | 563,609 |
| Jun 12, 2026 | 23,499.00 | 24,088.00 | 23,461.00 | 23,840.00 | 23,840.00 | 2.57% | 1,008,304 |
| Jun 11, 2026 | 23,722.00 | 23,722.00 | 22,831.00 | 23,242.00 | 23,242.00 | 0.63% | 849,553 |
| Jun 10, 2026 | 23,422.00 | 23,422.00 | 23,025.00 | 23,096.00 | 23,096.00 | -0.98% | 582,156 |
| Jun 9, 2026 | 23,699.00 | 23,699.00 | 23,099.00 | 23,325.00 | 23,325.00 | 0.54% | 710,289 |
| Jun 8, 2026 | 23,400.00 | 23,400.00 | 23,054.00 | 23,200.00 | 23,200.00 | - | 1,156,120 |
| Jun 5, 2026 | 22,901.00 | 23,628.00 | 22,901.00 | 23,200.00 | 23,200.00 | -0.29% | 1,132,192 |
| Jun 4, 2026 | 23,430.00 | 23,898.00 | 23,215.00 | 23,267.00 | 23,267.00 | -0.70% | 651,596 |
| Jun 3, 2026 | 23,196.00 | 23,655.00 | 22,967.00 | 23,430.00 | 23,430.00 | 1.66% | 4,085,593 |
| Jun 2, 2026 | 23,111.00 | 23,398.00 | 23,038.00 | 23,047.00 | 23,047.00 | -0.72% | 724,574 |
| Jun 1, 2026 | 23,399.00 | 23,574.00 | 23,126.00 | 23,215.00 | 23,215.00 | -0.67% | 742,755 |
| May 29, 2026 | 24,000.00 | 24,041.00 | 23,372.00 | 23,372.00 | 23,372.00 | -1.55% | 1,412,184 |
| May 28, 2026 | 23,700.00 | 24,403.00 | 23,517.00 | 23,741.00 | 23,741.00 | -0.52% | 561,832 |
| May 27, 2026 | 23,702.00 | 24,027.00 | 23,628.00 | 23,865.00 | 23,865.00 | 0.69% | 439,897 |
| May 26, 2026 | 23,500.00 | 23,965.00 | 23,500.00 | 23,702.00 | 23,702.00 | -1.43% | 356,809 |
| May 25, 2026 | 24,000.00 | 24,124.00 | 23,777.00 | 24,045.00 | 24,045.00 | 1.50% | 327,914 |
| May 22, 2026 | 23,200.00 | 23,715.00 | 23,200.00 | 23,689.00 | 23,689.00 | 2.38% | 646,467 |
| May 21, 2026 | 23,250.00 | 23,950.00 | 23,138.00 | 23,138.00 | 23,138.00 | -0.81% | 572,972 |
| May 20, 2026 | 23,194.00 | 23,562.00 | 23,128.00 | 23,328.00 | 23,328.00 | 0.58% | 577,645 |
| May 19, 2026 | 23,750.00 | 23,750.00 | 23,124.00 | 23,194.00 | 23,194.00 | -1.82% | 750,244 |
| May 18, 2026 | 23,939.00 | 23,939.00 | 23,177.00 | 23,625.00 | 23,625.00 | 1.12% | 662,976 |
| May 15, 2026 | 23,280.00 | 23,364.00 | 23,019.00 | 23,363.00 | 23,363.00 | 0.34% | 659,698 |
| May 14, 2026 | 23,940.00 | 23,940.00 | 23,019.00 | 23,284.00 | 23,284.00 | 1.68% | 308,674 |
| May 13, 2026 | 22,750.00 | 23,302.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.19% | 617,138 |
| May 12, 2026 | 24,399.00 | 24,399.00 | 22,672.00 | 22,944.00 | 22,944.00 | -0.89% | 753,295 |
| May 11, 2026 | 23,427.00 | 23,775.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.15% | 854,503 |
| May 8, 2026 | 24,300.00 | 24,300.00 | 23,386.00 | 23,420.00 | 23,420.00 | -1.51% | 706,728 |
| May 7, 2026 | 24,570.00 | 24,570.00 | 23,778.00 | 23,778.00 | 23,778.00 | -1.95% | 947,944 |
| May 6, 2026 | 23,899.00 | 24,535.00 | 23,611.00 | 24,250.00 | 24,250.00 | 3.69% | 914,604 |
| May 5, 2026 | 23,610.00 | 23,621.00 | 23,182.00 | 23,388.00 | 23,388.00 | 0.06% | 697,741 |
| May 4, 2026 | 23,475.00 | 23,786.00 | 23,250.00 | 23,374.00 | 23,374.00 | 0.18% | 478,908 |
| Apr 30, 2026 | 23,001.00 | 23,495.00 | 23,001.00 | 23,331.00 | 23,331.00 | 0.60% | 739,886 |
| Apr 29, 2026 | 23,091.00 | 23,427.00 | 23,010.00 | 23,191.00 | 23,191.00 | 0.18% | 522,856 |
| Apr 28, 2026 | 23,200.00 | 23,324.00 | 22,644.00 | 23,150.00 | 23,150.00 | 0.23% | 534,018 |
| Apr 24, 2026 | 23,551.00 | 23,792.00 | 23,011.00 | 23,096.00 | 23,096.00 | -0.78% | 436,735 |
| Apr 23, 2026 | 23,601.00 | 23,604.00 | 23,178.00 | 23,278.00 | 23,278.00 | -1.51% | 530,420 |
| Apr 22, 2026 | 23,638.00 | 23,830.00 | 23,575.00 | 23,635.00 | 23,635.00 | 0.29% | 586,910 |
| Apr 21, 2026 | 24,360.00 | 24,360.00 | 23,448.00 | 23,566.00 | 23,566.00 | -0.10% | 519,580 |
| Apr 20, 2026 | 23,747.00 | 23,918.00 | 23,496.00 | 23,590.00 | 23,590.00 | -0.66% | 412,942 |
| Apr 17, 2026 | 23,550.00 | 24,054.00 | 23,439.00 | 23,747.00 | 23,747.00 | 0.52% | 648,891 |
| Apr 16, 2026 | 24,150.00 | 24,356.00 | 23,625.00 | 23,625.00 | 23,625.00 | -1.27% | 608,115 |
| Apr 15, 2026 | 23,650.00 | 24,067.00 | 23,646.00 | 23,930.00 | 23,930.00 | 1.34% | 827,272 |
| Apr 14, 2026 | 23,372.00 | 23,661.00 | 23,297.00 | 23,614.00 | 23,614.00 | 1.96% | 943,417 |
| Apr 13, 2026 | 23,690.00 | 23,690.00 | 22,987.00 | 23,160.00 | 23,160.00 | -2.07% | 668,054 |
| Apr 10, 2026 | 23,502.00 | 23,694.00 | 23,130.00 | 23,650.00 | 23,650.00 | 1.40% | 341,249 |
| Apr 9, 2026 | 23,600.00 | 23,703.00 | 23,201.00 | 23,323.00 | 23,323.00 | -1.22% | 861,308 |
| Apr 8, 2026 | 22,500.00 | 23,767.00 | 22,500.00 | 23,612.00 | 23,612.00 | 6.03% | 717,447 |