The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,826
-552 (-2.26%)
Aug 20, 2026, 10:05 AM SAST
The Bidvest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 24,500.00 | 24,500.00 | 24,066.00 | 24,066.00 | - | -1.28% | 20,662 |
| Aug 19, 2026 | 23,801.00 | 24,378.00 | 23,801.00 | 24,378.00 | 24,378.00 | 1.41% | 614,965 |
| Aug 18, 2026 | 24,350.00 | 24,498.00 | 23,834.00 | 24,038.00 | 24,038.00 | -1.43% | 896,780 |
| Aug 17, 2026 | 24,500.00 | 24,699.00 | 23,969.00 | 24,387.00 | 24,387.00 | -0.65% | 960,334 |
| Aug 14, 2026 | 24,800.00 | 24,915.00 | 24,461.00 | 24,546.00 | 24,546.00 | -0.42% | 812,286 |
| Aug 13, 2026 | 24,665.00 | 24,697.00 | 24,366.00 | 24,650.00 | 24,650.00 | 0.86% | 912,995 |
| Aug 12, 2026 | 24,800.00 | 24,800.00 | 24,294.00 | 24,440.00 | 24,440.00 | -0.24% | 1,693,489 |
| Aug 11, 2026 | 24,761.00 | 24,955.00 | 24,321.00 | 24,500.00 | 24,500.00 | -1.30% | 1,141,788 |
| Aug 7, 2026 | 24,773.00 | 25,095.00 | 24,761.00 | 24,822.00 | 24,822.00 | -1.03% | 793,178 |
| Aug 6, 2026 | 24,670.00 | 25,509.00 | 24,670.00 | 25,080.00 | 25,080.00 | -0.18% | 741,122 |
| Aug 5, 2026 | 24,700.00 | 25,329.00 | 24,700.00 | 25,124.00 | 25,124.00 | 0.31% | 696,015 |
| Aug 4, 2026 | 24,815.00 | 25,134.00 | 24,815.00 | 25,047.00 | 25,047.00 | 0.67% | 566,308 |
| Aug 3, 2026 | 24,990.00 | 25,031.00 | 24,840.00 | 24,881.00 | 24,881.00 | 0.30% | 597,163 |
| Jul 31, 2026 | 24,880.00 | 24,880.00 | 24,592.00 | 24,807.00 | 24,807.00 | 1.04% | 960,609 |
| Jul 30, 2026 | 24,069.00 | 24,856.00 | 24,069.00 | 24,551.00 | 24,551.00 | 0.57% | 979,388 |
| Jul 29, 2026 | 24,360.00 | 24,411.00 | 24,069.00 | 24,411.00 | 24,411.00 | 0.66% | 641,278 |
| Jul 28, 2026 | 24,360.00 | 24,360.00 | 23,917.00 | 24,252.00 | 24,252.00 | 0.57% | 810,543 |
| Jul 27, 2026 | 23,574.00 | 24,176.00 | 23,574.00 | 24,114.00 | 24,114.00 | 2.29% | 1,007,684 |
| Jul 24, 2026 | 23,200.00 | 23,574.00 | 23,200.00 | 23,574.00 | 23,574.00 | 1.30% | 453,065 |
| Jul 23, 2026 | 23,987.00 | 23,987.00 | 23,208.00 | 23,272.00 | 23,272.00 | -2.20% | 541,363 |
| Jul 22, 2026 | 23,400.00 | 23,842.00 | 23,400.00 | 23,795.00 | 23,795.00 | 0.49% | 351,670 |
| Jul 21, 2026 | 23,437.00 | 23,847.00 | 23,437.00 | 23,680.00 | 23,680.00 | 0.15% | 344,720 |
| Jul 20, 2026 | 23,425.00 | 23,826.00 | 23,425.00 | 23,645.00 | 23,645.00 | -0.83% | 215,848 |
| Jul 17, 2026 | 23,789.00 | 23,937.00 | 23,405.00 | 23,843.00 | 23,843.00 | 1.03% | 292,369 |
| Jul 16, 2026 | 23,300.00 | 23,961.00 | 23,225.00 | 23,600.00 | 23,600.00 | 0.59% | 635,837 |
| Jul 15, 2026 | 23,922.00 | 23,922.00 | 23,384.00 | 23,462.00 | 23,462.00 | -1.25% | 546,511 |
| Jul 14, 2026 | 23,970.00 | 23,973.00 | 23,267.00 | 23,758.00 | 23,758.00 | 0.46% | 1,113,094 |
| Jul 13, 2026 | 23,301.00 | 23,762.00 | 23,301.00 | 23,650.00 | 23,650.00 | 0.46% | 379,635 |
| Jul 10, 2026 | 23,400.00 | 23,787.00 | 23,274.00 | 23,542.00 | 23,542.00 | 1.04% | 1,079,077 |
| Jul 9, 2026 | 24,177.00 | 24,177.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.29% | 803,056 |
| Jul 8, 2026 | 24,177.00 | 24,177.00 | 23,126.00 | 23,605.00 | 23,605.00 | -1.61% | 637,947 |
| Jul 7, 2026 | 24,177.00 | 24,177.00 | 23,937.00 | 23,991.00 | 23,991.00 | -0.77% | 311,831 |
| Jul 6, 2026 | 24,499.00 | 24,559.00 | 24,023.00 | 24,177.00 | 24,177.00 | -0.53% | 472,696 |
| Jul 3, 2026 | 24,800.00 | 24,800.00 | 24,092.00 | 24,307.00 | 24,307.00 | 1.02% | 383,131 |
| Jul 2, 2026 | 23,700.00 | 24,222.00 | 23,500.00 | 24,061.00 | 24,061.00 | 1.47% | 504,465 |
| Jul 1, 2026 | 24,498.00 | 24,498.00 | 23,553.00 | 23,713.00 | 23,713.00 | -0.98% | 513,106 |
| Jun 30, 2026 | 23,802.00 | 24,345.00 | 23,802.00 | 23,947.00 | 23,947.00 | -1.11% | 812,410 |
| Jun 29, 2026 | 24,490.00 | 24,490.00 | 24,030.00 | 24,216.00 | 24,216.00 | 1.69% | 534,666 |
| Jun 26, 2026 | 24,543.00 | 24,645.00 | 23,814.00 | 23,814.00 | 23,814.00 | -3.13% | 752,491 |
| Jun 25, 2026 | 24,000.00 | 24,584.00 | 23,966.00 | 24,584.00 | 24,584.00 | 1.42% | 882,836 |
| Jun 24, 2026 | 24,800.00 | 24,800.00 | 24,018.00 | 24,239.00 | 24,239.00 | -1.58% | 923,641 |
| Jun 23, 2026 | 24,369.00 | 24,746.00 | 24,252.00 | 24,629.00 | 24,629.00 | 0.10% | 585,597 |
| Jun 22, 2026 | 24,112.00 | 24,734.00 | 24,112.00 | 24,604.00 | 24,604.00 | -0.11% | 681,304 |
| Jun 19, 2026 | 23,800.00 | 24,966.00 | 23,800.00 | 24,631.00 | 24,631.00 | 1.73% | 1,544,350 |
| 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 |