The Bidvest Group Limited (BDVSY)
OTCMKTS
· Delayed Price · Currency is USD
27.68
-0.17 (-0.61%)
Jan 31, 2025, 4:00 PM EST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 28.74 | 28.80 | 28.56 | 28.62 | 28.62 | -1.04% | 3,423 |
| Dec 26, 2024 | 29.01 | 29.01 | 28.90 | 28.92 | 28.92 | 0.01% | 1,664 |
| Dec 24, 2024 | 28.94 | 29.45 | 28.91 | 28.92 | 28.92 | -0.51% | 2,151 |
| Dec 23, 2024 | 28.88 | 29.46 | 28.88 | 29.07 | 29.07 | -1.53% | 3,289 |
| Dec 20, 2024 | 29.84 | 30.16 | 29.52 | 29.52 | 29.52 | 1.03% | 8,195 |
| Dec 19, 2024 | 29.02 | 29.39 | 29.02 | 29.22 | 29.22 | -1.62% | 5,942 |
| Dec 18, 2024 | 30.66 | 30.66 | 29.70 | 29.70 | 29.70 | -0.26% | 4,535 |
| Dec 17, 2024 | 29.85 | 30.19 | 29.70 | 29.78 | 29.78 | -5.40% | 2,143 |
| Dec 16, 2024 | 31.24 | 31.50 | 31.24 | 31.48 | 31.48 | 0.33% | 1,772 |
| Dec 13, 2024 | 31.50 | 31.50 | 31.37 | 31.37 | 31.37 | -0.16% | 7,470 |
| Dec 12, 2024 | 31.50 | 31.50 | 31.28 | 31.42 | 31.42 | -0.19% | 3,175 |
| Dec 11, 2024 | 31.60 | 31.66 | 31.47 | 31.48 | 31.48 | 0.29% | 2,180 |
| Dec 10, 2024 | 31.72 | 31.80 | 31.39 | 31.39 | 31.39 | -0.94% | 4,759 |
| Dec 9, 2024 | 31.81 | 32.14 | 31.62 | 31.69 | 31.69 | 0.26% | 5,411 |
| Dec 6, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.33% | 1,558 |
| Dec 5, 2024 | 31.20 | 31.35 | 31.19 | 31.19 | 31.19 | 1.41% | 1,626 |
| Dec 4, 2024 | 31.03 | 31.03 | 30.76 | 30.76 | 30.76 | 1.50% | 993 |
| Dec 3, 2024 | 29.99 | 30.31 | 29.99 | 30.30 | 30.30 | 0.38% | 2,034 |
| Dec 2, 2024 | 30.30 | 30.56 | 30.19 | 30.19 | 30.19 | -1.61% | 3,957 |
| Nov 29, 2024 | 30.62 | 30.68 | 30.62 | 30.68 | 30.68 | 2.78% | 1,240 |
| Nov 27, 2024 | 29.99 | 30.19 | 29.85 | 29.85 | 29.85 | -1.22% | 2,796 |
| Nov 26, 2024 | 30.41 | 30.42 | 30.22 | 30.22 | 30.22 | -0.03% | 3,428 |
| Nov 25, 2024 | 30.39 | 30.39 | 30.14 | 30.23 | 30.23 | -1.37% | 7,337 |
| Nov 22, 2024 | 31.17 | 31.17 | 30.65 | 30.65 | 30.65 | -0.71% | 2,364 |
| Nov 21, 2024 | 31.09 | 31.09 | 30.87 | 30.87 | 30.87 | 2.35% | 2,900 |
| Nov 20, 2024 | 30.50 | 30.50 | 30.15 | 30.16 | 30.16 | 0.97% | 2,000 |
| Nov 19, 2024 | 29.72 | 29.97 | 29.72 | 29.87 | 29.87 | -3.65% | 3,199 |
| Nov 18, 2024 | 30.92 | 31.11 | 30.90 | 31.00 | 31.00 | 2.43% | 11,698 |
| Nov 15, 2024 | 30.37 | 30.47 | 30.26 | 30.26 | 30.26 | -1.11% | 6,182 |
| Nov 14, 2024 | 30.75 | 31.06 | 30.61 | 30.61 | 30.61 | 1.14% | 7,669 |
| Nov 13, 2024 | 30.61 | 30.62 | 30.26 | 30.26 | 30.26 | -2.04% | 5,441 |
| Nov 12, 2024 | 30.54 | 30.89 | 30.54 | 30.89 | 30.89 | -2.39% | 1,577 |
| Nov 11, 2024 | 31.68 | 31.68 | 31.65 | 31.65 | 31.65 | -1.66% | 1,244 |
| Nov 8, 2024 | 32.07 | 32.18 | 32.01 | 32.18 | 32.18 | -2.44% | 3,483 |
| Nov 7, 2024 | 33.14 | 33.14 | 32.99 | 32.99 | 32.99 | 2.06% | 1,783 |
| Nov 6, 2024 | 31.92 | 32.44 | 31.92 | 32.32 | 32.32 | -2.67% | 1,336 |
| Nov 5, 2024 | 33.22 | 33.36 | 33.17 | 33.21 | 33.21 | 1.77% | 1,687 |
| Nov 4, 2024 | 32.75 | 32.75 | 32.53 | 32.63 | 32.63 | 0.48% | 1,671 |
| Nov 1, 2024 | 32.48 | 32.53 | 32.47 | 32.47 | 32.47 | 0.74% | 2,165 |
| Oct 31, 2024 | 32.75 | 32.75 | 32.20 | 32.23 | 32.23 | -1.53% | 1,504 |
| Oct 30, 2024 | 32.50 | 32.73 | 32.50 | 32.73 | 32.73 | -0.20% | 1,534 |
| Oct 29, 2024 | 32.67 | 32.87 | 32.67 | 32.80 | 32.80 | -1.02% | 5,232 |
| Oct 28, 2024 | 33.05 | 33.14 | 33.05 | 33.14 | 33.14 | 3.87% | 1,071 |
| Oct 25, 2024 | 32.18 | 32.30 | 31.90 | 31.90 | 31.90 | -0.61% | 2,457 |
| Oct 24, 2024 | 31.95 | 32.10 | 31.95 | 32.10 | 32.10 | 3.00% | 1,521 |
| Oct 23, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -2.40% | 906 |
| Oct 22, 2024 | 31.94 | 31.96 | 31.91 | 31.93 | 31.93 | -1.53% | 2,676 |
| Oct 21, 2024 | 32.67 | 32.67 | 32.42 | 32.42 | 32.42 | -1.30% | 2,782 |
| Oct 18, 2024 | 32.49 | 32.85 | 32.31 | 32.85 | 32.85 | 0.08% | 1,557 |
| Oct 17, 2024 | 32.82 | 32.82 | 32.47 | 32.82 | 32.82 | 2.12% | 2,014 |
| Oct 16, 2024 | 31.88 | 32.14 | 31.62 | 32.14 | 32.14 | -0.40% | 3,104 |
| Oct 15, 2024 | 32.19 | 32.29 | 32.19 | 32.27 | 32.27 | 0.25% | 1,784 |
| Oct 14, 2024 | 31.91 | 32.19 | 31.87 | 32.19 | 32.19 | -0.28% | 2,132 |
| Oct 11, 2024 | 32.23 | 32.30 | 32.11 | 32.28 | 32.28 | 3.08% | 8,829 |
| Oct 10, 2024 | 31.30 | 31.32 | 31.30 | 31.32 | 31.32 | -0.11% | 1,150 |
| Oct 9, 2024 | 31.26 | 31.35 | 31.22 | 31.35 | 31.35 | -1.72% | 2,805 |
| Oct 8, 2024 | 31.84 | 31.94 | 31.53 | 31.90 | 31.90 | -1.79% | 3,816 |
| Oct 7, 2024 | 32.78 | 32.78 | 32.48 | 32.48 | 32.48 | -0.26% | 3,057 |
| Oct 4, 2024 | 32.41 | 32.57 | 32.41 | 32.57 | 32.57 | 0.08% | 865 |
| Oct 3, 2024 | 32.72 | 32.72 | 32.46 | 32.54 | 32.54 | 0.53% | 918 |
| Oct 2, 2024 | 32.38 | 32.79 | 32.37 | 32.37 | 32.37 | -2.09% | 1,491 |
| Oct 1, 2024 | 33.65 | 33.65 | 33.06 | 33.06 | 33.06 | -2.94% | 2,502 |
| Sep 30, 2024 | 33.92 | 34.20 | 33.91 | 34.06 | 34.06 | 0.18% | 2,856 |
| Sep 27, 2024 | 33.46 | 34.04 | 33.46 | 34.00 | 34.00 | -1.20% | 2,923 |
| Sep 26, 2024 | 33.94 | 34.41 | 33.85 | 34.41 | 33.89 | 2.09% | 2,959 |
| Sep 25, 2024 | 34.31 | 34.31 | 33.71 | 33.71 | 33.20 | -2.45% | 1,318 |
| Sep 24, 2024 | 34.26 | 34.55 | 34.12 | 34.55 | 34.03 | 1.20% | 4,059 |
| Sep 23, 2024 | 33.73 | 34.14 | 33.73 | 34.14 | 33.63 | 4.05% | 4,756 |
| Sep 20, 2024 | 32.68 | 32.83 | 32.68 | 32.81 | 32.32 | 0.86% | 3,258 |
| Sep 19, 2024 | 32.17 | 32.55 | 32.17 | 32.53 | 32.04 | 0.53% | 5,515 |
| Sep 18, 2024 | 32.72 | 32.72 | 32.36 | 32.36 | 31.87 | 0.06% | 3,599 |
| Sep 17, 2024 | 32.08 | 32.34 | 32.08 | 32.34 | 31.85 | 3.36% | 1,570 |
| Sep 16, 2024 | 31.12 | 31.51 | 31.12 | 31.29 | 30.82 | 0.10% | 5,422 |
| Sep 13, 2024 | 31.41 | 31.41 | 31.26 | 31.26 | 30.79 | -0.73% | 1,502 |
| Sep 12, 2024 | 31.25 | 31.49 | 31.25 | 31.49 | 31.02 | 0.38% | 1,409 |
| Sep 11, 2024 | 31.27 | 31.41 | 31.27 | 31.37 | 30.90 | -0.22% | 5,106 |
| Sep 10, 2024 | 31.16 | 31.44 | 31.07 | 31.44 | 30.97 | 0.28% | 2,253 |