The Bidvest Group Limited (BDVSY)
OTCMKTS
· Delayed Price · Currency is USD
26.20
-0.19 (-0.72%)
Mar 10, 2025, 10:18 AM EST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 25.61 | 26.23 | 25.61 | 26.23 | 26.23 | -0.91% | 10,688 |
| Mar 12, 2025 | 26.54 | 26.54 | 25.91 | 26.47 | 26.47 | 0.34% | 9,891 |
| Mar 11, 2025 | 26.29 | 26.47 | 25.98 | 26.38 | 26.38 | 0.27% | 9,486 |
| Mar 10, 2025 | 26.14 | 26.31 | 25.97 | 26.31 | 26.31 | -0.30% | 4,266 |
| Mar 7, 2025 | 26.11 | 26.39 | 25.62 | 26.39 | 26.39 | 4.39% | 5,545 |
| Mar 6, 2025 | 25.21 | 25.72 | 25.21 | 25.28 | 25.28 | -1.08% | 11,356 |
| Mar 5, 2025 | 25.55 | 25.80 | 25.31 | 25.56 | 25.56 | -1.90% | 5,208 |
| Mar 4, 2025 | 25.82 | 26.18 | 25.70 | 26.05 | 26.05 | -2.16% | 8,961 |
| Mar 3, 2025 | 26.65 | 26.92 | 26.43 | 26.63 | 26.63 | -0.06% | 7,628 |
| Feb 28, 2025 | 26.84 | 26.84 | 26.17 | 26.64 | 26.64 | -0.26% | 6,368 |
| Feb 27, 2025 | 26.92 | 27.14 | 26.71 | 26.71 | 26.71 | -3.20% | 5,687 |
| Feb 26, 2025 | 27.30 | 27.73 | 27.30 | 27.59 | 27.59 | -0.24% | 2,685 |
| Feb 25, 2025 | 27.62 | 27.74 | 27.37 | 27.66 | 27.66 | 1.19% | 8,237 |
| Feb 24, 2025 | 27.39 | 27.39 | 27.25 | 27.34 | 27.34 | 0.02% | 2,131 |
| Feb 21, 2025 | 27.62 | 27.79 | 27.32 | 27.33 | 27.33 | -1.52% | 3,270 |
| Feb 20, 2025 | 27.53 | 27.77 | 27.53 | 27.75 | 27.75 | 0.85% | 2,991 |
| Feb 19, 2025 | 27.68 | 27.94 | 27.43 | 27.52 | 27.52 | -1.43% | 9,843 |
| Feb 18, 2025 | 28.07 | 28.14 | 27.90 | 27.92 | 27.92 | -1.13% | 3,269 |
| Feb 14, 2025 | 28.00 | 28.26 | 27.73 | 28.24 | 28.24 | 0.89% | 2,337 |
| Feb 13, 2025 | 28.00 | 28.18 | 27.90 | 27.99 | 27.99 | -1.13% | 5,783 |
| Feb 12, 2025 | 28.16 | 28.41 | 28.16 | 28.31 | 28.31 | 0.28% | 4,890 |
| Feb 11, 2025 | 28.21 | 28.24 | 28.02 | 28.23 | 28.23 | -1.22% | 17,335 |
| Feb 10, 2025 | 28.35 | 28.58 | 28.21 | 28.58 | 28.58 | 0.32% | 32,465 |
| Feb 7, 2025 | 28.37 | 28.50 | 28.30 | 28.49 | 28.49 | -0.04% | 3,652 |
| Feb 6, 2025 | 28.09 | 28.50 | 28.09 | 28.50 | 28.50 | 1.10% | 6,898 |
| Feb 5, 2025 | 28.19 | 28.19 | 27.97 | 28.19 | 28.19 | -1.35% | 3,673 |
| Feb 4, 2025 | 28.46 | 28.69 | 28.27 | 28.58 | 28.58 | 4.77% | 4,353 |
| Feb 3, 2025 | 27.45 | 27.46 | 27.05 | 27.28 | 27.28 | -1.46% | 6,657 |
| Jan 31, 2025 | 27.41 | 27.68 | 27.16 | 27.68 | 27.68 | -0.61% | 7,080 |
| Jan 30, 2025 | 27.81 | 27.85 | 27.61 | 27.85 | 27.85 | 0.14% | 4,084 |
| Jan 29, 2025 | 27.54 | 27.89 | 27.54 | 27.81 | 27.81 | 0.80% | 3,832 |
| Jan 28, 2025 | 27.28 | 27.59 | 27.26 | 27.59 | 27.59 | 0.86% | 4,595 |
| Jan 27, 2025 | 27.37 | 27.58 | 27.22 | 27.36 | 27.36 | -3.10% | 5,904 |
| Jan 24, 2025 | 28.04 | 28.23 | 27.97 | 28.23 | 28.23 | 0.37% | 3,388 |
| Jan 23, 2025 | 27.96 | 28.25 | 27.88 | 28.13 | 28.13 | -0.37% | 4,424 |
| Jan 22, 2025 | 28.20 | 28.38 | 28.20 | 28.23 | 28.23 | -1.45% | 5,475 |
| Jan 21, 2025 | 28.59 | 28.75 | 28.58 | 28.65 | 28.65 | 1.58% | 5,166 |
| Jan 17, 2025 | 28.28 | 28.45 | 28.10 | 28.20 | 28.20 | 1.84% | 4,848 |
| Jan 16, 2025 | 27.78 | 27.93 | 27.68 | 27.69 | 27.69 | -0.49% | 3,468 |
| Jan 15, 2025 | 27.74 | 27.98 | 27.67 | 27.83 | 27.83 | 5.04% | 7,172 |
| Jan 14, 2025 | 26.67 | 26.74 | 26.49 | 26.49 | 26.49 | -0.38% | 12,861 |
| Jan 13, 2025 | 26.59 | 26.67 | 26.56 | 26.59 | 26.59 | -1.54% | 2,504 |
| Jan 10, 2025 | 27.17 | 27.17 | 26.78 | 27.01 | 27.01 | -2.56% | 5,480 |
| Jan 8, 2025 | 27.66 | 27.79 | 27.66 | 27.72 | 27.72 | -1.02% | 6,100 |
| Jan 7, 2025 | 28.30 | 28.30 | 27.75 | 28.00 | 28.00 | -0.57% | 10,133 |
| Jan 6, 2025 | 28.34 | 28.34 | 28.13 | 28.16 | 28.16 | -0.13% | 5,614 |
| Jan 3, 2025 | 28.35 | 28.38 | 28.12 | 28.20 | 28.20 | 0.22% | 3,314 |
| Jan 2, 2025 | 28.18 | 28.18 | 28.14 | 28.14 | 28.14 | 1.18% | 2,971 |
| Dec 31, 2024 | 28.03 | 28.03 | 27.77 | 27.81 | 27.81 | -1.63% | 2,951 |
| Dec 30, 2024 | 28.60 | 28.60 | 28.12 | 28.27 | 28.27 | -1.24% | 3,482 |