The Bidvest Group Limited (BDVSY)
OTCMKTS · Delayed Price · Currency is USD
27.93
-0.46 (-1.62%)
Mar 12, 2026, 3:32 PM EST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 27.83 | 28.09 | 27.50 | 27.93 | - | -1.62% | 903 |
| Mar 11, 2026 | 28.30 | 29.04 | 28.18 | 28.39 | 28.39 | -2.44% | 6,137 |
| Mar 10, 2026 | 28.96 | 29.41 | 28.76 | 29.10 | 29.10 | -0.03% | 14,717 |
| Mar 9, 2026 | 28.07 | 29.12 | 28.07 | 29.11 | 29.11 | 0.97% | 17,147 |
| Mar 6, 2026 | 28.07 | 28.83 | 28.07 | 28.83 | 28.83 | -1.08% | 21,154 |
| Mar 5, 2026 | 29.41 | 29.42 | 28.95 | 29.15 | 29.15 | -2.98% | 20,544 |
| Mar 4, 2026 | 29.84 | 30.40 | 29.84 | 30.04 | 30.04 | 2.53% | 22,281 |
| Mar 3, 2026 | 28.65 | 29.41 | 28.30 | 29.30 | 29.30 | -7.50% | 74,947 |
| Mar 2, 2026 | 31.28 | 31.77 | 30.97 | 31.67 | 31.67 | 0.05% | 8,973 |
| Feb 27, 2026 | 31.99 | 32.00 | 31.66 | 31.66 | 31.66 | -0.23% | 8,020 |
| Feb 26, 2026 | 31.80 | 31.90 | 31.50 | 31.73 | 31.73 | 1.53% | 50,678 |
| Feb 25, 2026 | 31.21 | 31.60 | 30.57 | 31.25 | 31.25 | -0.19% | 10,357 |
| Feb 24, 2026 | 30.81 | 31.44 | 30.81 | 31.31 | 31.31 | 2.53% | 25,357 |
| Feb 23, 2026 | 30.82 | 31.01 | 30.49 | 30.54 | 30.54 | -2.53% | 17,928 |
| Feb 20, 2026 | 30.70 | 31.33 | 30.65 | 31.33 | 31.33 | 1.36% | 10,718 |
| Feb 19, 2026 | 30.48 | 30.94 | 30.35 | 30.91 | 30.91 | 0.78% | 13,182 |
| Feb 18, 2026 | 30.44 | 30.96 | 30.44 | 30.67 | 30.67 | 0.72% | 12,928 |
| Feb 17, 2026 | 30.05 | 30.45 | 30.05 | 30.45 | 30.45 | -0.41% | 8,881 |
| Feb 13, 2026 | 30.56 | 30.60 | 30.29 | 30.58 | 30.58 | 0.54% | 12,634 |
| Feb 12, 2026 | 31.24 | 31.24 | 30.36 | 30.41 | 30.41 | -0.56% | 9,368 |
| Feb 11, 2026 | 30.59 | 30.68 | 30.42 | 30.58 | 30.58 | -0.59% | 6,695 |
| Feb 10, 2026 | 30.51 | 30.79 | 30.51 | 30.76 | 30.76 | 0.08% | 6,489 |
| Feb 9, 2026 | 30.35 | 30.98 | 30.35 | 30.74 | 30.74 | -0.11% | 10,340 |
| Feb 6, 2026 | 30.56 | 30.77 | 30.55 | 30.77 | 30.77 | 2.28% | 11,995 |
| Feb 5, 2026 | 30.29 | 30.45 | 30.09 | 30.09 | 30.09 | -0.18% | 9,520 |
| Feb 4, 2026 | 30.41 | 30.41 | 29.84 | 30.14 | 30.14 | -0.11% | 12,196 |
| Feb 3, 2026 | 30.16 | 30.43 | 29.74 | 30.17 | 30.17 | 0.34% | 5,923 |
| Feb 2, 2026 | 29.78 | 30.10 | 29.78 | 30.07 | 30.07 | 0.77% | 6,451 |
| Jan 30, 2026 | 29.66 | 29.88 | 29.39 | 29.84 | 29.84 | -1.13% | 14,682 |
| Jan 29, 2026 | 30.00 | 30.20 | 29.60 | 30.18 | 30.18 | 2.31% | 14,510 |
| Jan 28, 2026 | 29.09 | 29.71 | 29.00 | 29.50 | 29.50 | -0.77% | 8,803 |
| Jan 27, 2026 | 29.73 | 29.85 | 29.41 | 29.73 | 29.73 | 0.41% | 8,712 |
| Jan 26, 2026 | 30.13 | 30.13 | 29.47 | 29.61 | 29.61 | -2.60% | 9,517 |
| Jan 23, 2026 | 30.32 | 30.40 | 30.22 | 30.40 | 30.40 | -0.38% | 7,190 |
| Jan 22, 2026 | 30.34 | 30.65 | 30.34 | 30.52 | 30.52 | 0.21% | 8,516 |
| Jan 21, 2026 | 30.21 | 30.45 | 30.03 | 30.45 | 30.45 | 1.08% | 170,642 |
| Jan 20, 2026 | 30.10 | 30.20 | 30.01 | 30.13 | 30.13 | -0.25% | 88,972 |
| Jan 16, 2026 | 30.11 | 30.20 | 29.84 | 30.20 | 30.20 | -0.49% | 10,696 |
| Jan 15, 2026 | 29.61 | 30.35 | 29.61 | 30.35 | 30.35 | 0.76% | 4,966 |
| Jan 14, 2026 | 29.83 | 30.12 | 29.57 | 30.12 | 30.12 | -0.40% | 6,052 |
| Jan 13, 2026 | 29.85 | 30.49 | 29.85 | 30.24 | 30.24 | -2.33% | 34,070 |
| Jan 12, 2026 | 30.41 | 30.96 | 30.41 | 30.96 | 30.96 | -0.13% | 6,514 |
| Jan 9, 2026 | 30.72 | 31.00 | 30.66 | 31.00 | 31.00 | 2.99% | 4,693 |
| Jan 8, 2026 | 30.44 | 30.44 | 29.38 | 30.10 | 30.10 | 0.50% | 6,985 |
| Jan 7, 2026 | 29.86 | 30.00 | 29.86 | 29.95 | 29.95 | -0.56% | 5,677 |
| Jan 6, 2026 | 30.13 | 30.14 | 30.03 | 30.12 | 30.12 | 2.55% | 7,387 |
| Jan 5, 2026 | 29.68 | 29.76 | 28.98 | 29.37 | 29.37 | 2.37% | 12,662 |
| Jan 2, 2026 | 28.60 | 28.75 | 28.53 | 28.69 | 28.69 | -0.55% | 6,504 |
| Dec 31, 2025 | 28.78 | 29.04 | 28.78 | 28.85 | 28.85 | -0.17% | 7,850 |
| Dec 30, 2025 | 28.60 | 28.93 | 28.60 | 28.90 | 28.90 | 0.72% | 3,355 |