The Bidvest Group Limited (BDVSY)
OTCMKTS · Delayed Price · Currency is USD
27.27
-0.07 (-0.26%)
Nov 18, 2025, 4:00 PM EST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 26.93 | 27.27 | 26.93 | 27.27 | 27.27 | -0.26% | 6,655 |
| Nov 17, 2025 | 27.81 | 27.81 | 27.26 | 27.34 | 27.34 | 0.44% | 10,348 |
| Nov 14, 2025 | 27.11 | 27.41 | 27.06 | 27.22 | 27.22 | -3.34% | 6,403 |
| Nov 13, 2025 | 28.08 | 28.21 | 27.89 | 28.16 | 28.16 | 3.67% | 13,963 |
| Nov 12, 2025 | 27.40 | 27.40 | 26.97 | 27.16 | 27.16 | 2.63% | 10,863 |
| Nov 11, 2025 | 26.64 | 26.64 | 26.33 | 26.47 | 26.47 | 0.09% | 8,627 |
| Nov 10, 2025 | 26.44 | 26.60 | 26.29 | 26.44 | 26.44 | 2.66% | 12,010 |
| Nov 7, 2025 | 25.93 | 26.18 | 25.62 | 25.76 | 25.76 | -1.23% | 7,094 |
| Nov 6, 2025 | 26.26 | 26.26 | 25.92 | 26.08 | 26.08 | 0.40% | 11,019 |
| Nov 5, 2025 | 25.85 | 25.97 | 25.63 | 25.97 | 25.97 | 2.69% | 12,992 |
| Nov 4, 2025 | 25.56 | 25.74 | 25.29 | 25.29 | 25.29 | -2.73% | 56,264 |
| Nov 3, 2025 | 25.94 | 26.08 | 25.89 | 26.00 | 26.00 | -0.69% | 16,012 |
| Oct 31, 2025 | 25.99 | 26.30 | 25.99 | 26.18 | 26.18 | -0.61% | 18,380 |
| Oct 30, 2025 | 26.12 | 26.35 | 26.05 | 26.34 | 26.34 | -0.53% | 49,283 |
| Oct 29, 2025 | 26.33 | 26.52 | 26.22 | 26.48 | 26.48 | -0.34% | 6,565 |
| Oct 28, 2025 | 26.53 | 26.83 | 26.53 | 26.57 | 26.57 | 0.69% | 4,201 |
| Oct 27, 2025 | 26.60 | 26.64 | 26.39 | 26.39 | 26.39 | 0.33% | 5,279 |
| Oct 24, 2025 | 26.33 | 26.70 | 26.30 | 26.30 | 26.30 | -0.18% | 6,814 |
| Oct 23, 2025 | 26.27 | 26.36 | 26.17 | 26.35 | 26.35 | -0.64% | 10,548 |
| Oct 22, 2025 | 26.27 | 26.53 | 25.88 | 26.52 | 26.52 | 2.51% | 54,502 |
| Oct 21, 2025 | 25.95 | 26.17 | 25.87 | 25.87 | 25.87 | -0.75% | 27,039 |
| Oct 20, 2025 | 26.06 | 26.34 | 25.94 | 26.07 | 26.07 | 1.26% | 12,179 |
| Oct 17, 2025 | 25.53 | 25.98 | 25.53 | 25.74 | 25.74 | 0.94% | 19,549 |
| Oct 16, 2025 | 25.56 | 25.76 | 25.42 | 25.50 | 25.50 | -0.60% | 51,037 |
| Oct 15, 2025 | 25.69 | 25.69 | 25.51 | 25.65 | 25.65 | 0.84% | 10,587 |
| Oct 14, 2025 | 25.27 | 25.56 | 25.20 | 25.44 | 25.44 | -1.09% | 35,958 |
| Oct 13, 2025 | 25.51 | 25.79 | 25.51 | 25.72 | 25.72 | -0.31% | 20,351 |
| Oct 10, 2025 | 26.16 | 26.16 | 25.40 | 25.80 | 25.80 | 0.81% | 9,993 |
| Oct 9, 2025 | 25.72 | 25.83 | 25.56 | 25.59 | 25.59 | -0.53% | 19,060 |
| Oct 8, 2025 | 25.40 | 25.73 | 25.40 | 25.73 | 25.73 | 1.02% | 8,880 |
| Oct 7, 2025 | 25.19 | 25.47 | 25.19 | 25.47 | 25.47 | 0.32% | 7,856 |
| Oct 6, 2025 | 25.35 | 25.55 | 25.28 | 25.39 | 25.39 | -0.16% | 18,635 |
| Oct 3, 2025 | 25.26 | 25.43 | 25.10 | 25.43 | 25.43 | 2.25% | 4,140 |
| Oct 2, 2025 | 25.04 | 25.04 | 24.76 | 24.87 | 24.87 | 0.27% | 6,614 |
| Oct 1, 2025 | 24.90 | 24.92 | 24.80 | 24.80 | 24.80 | 1.49% | 21,047 |
| Sep 30, 2025 | 24.43 | 24.56 | 24.43 | 24.44 | 24.44 | -0.04% | 10,098 |
| Sep 29, 2025 | 24.14 | 24.46 | 24.14 | 24.45 | 24.45 | -0.96% | 9,280 |
| Sep 26, 2025 | 24.26 | 24.71 | 24.26 | 24.69 | 24.69 | -0.05% | 10,030 |
| Sep 25, 2025 | 25.09 | 25.36 | 24.70 | 24.70 | 24.30 | -1.75% | 12,762 |
| Sep 24, 2025 | 25.39 | 25.39 | 24.80 | 25.14 | 24.73 | 0.40% | 7,125 |
| Sep 23, 2025 | 25.70 | 25.70 | 24.70 | 25.04 | 24.64 | -0.75% | 7,320 |
| Sep 22, 2025 | 25.11 | 25.37 | 25.11 | 25.23 | 24.82 | 0.57% | 4,262 |
| Sep 19, 2025 | 25.20 | 25.51 | 25.06 | 25.09 | 24.68 | -0.41% | 5,864 |
| Sep 18, 2025 | 25.16 | 25.43 | 24.78 | 25.19 | 24.78 | 0.55% | 12,360 |
| Sep 17, 2025 | 24.70 | 25.11 | 24.70 | 25.05 | 24.65 | 2.80% | 9,826 |
| Sep 16, 2025 | 24.27 | 24.49 | 24.27 | 24.37 | 23.98 | 0.33% | 7,341 |
| Sep 15, 2025 | 24.23 | 24.70 | 24.08 | 24.29 | 23.90 | -1.78% | 54,143 |
| Sep 12, 2025 | 24.74 | 24.74 | 24.32 | 24.73 | 24.33 | -0.71% | 3,715 |
| Sep 11, 2025 | 24.98 | 24.98 | 24.86 | 24.91 | 24.51 | 0.88% | 75,546 |
| Sep 10, 2025 | 24.64 | 25.02 | 24.62 | 24.69 | 24.29 | -0.44% | 5,710 |