The Bidvest Group Limited (BDVSY)
OTCMKTS
· Delayed Price · Currency is USD
26.67
+0.18 (0.68%)
May 19, 2025, 4:00 PM EDT
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 26.48 | 26.88 | 26.48 | 26.88 | 26.88 | -0.54% | 5,571 |
| May 15, 2025 | 26.86 | 27.12 | 26.73 | 27.03 | 27.03 | 2.69% | 7,707 |
| May 14, 2025 | 26.45 | 26.68 | 25.88 | 26.32 | 26.32 | 0.53% | 5,178 |
| May 13, 2025 | 25.83 | 26.18 | 25.83 | 26.18 | 26.18 | -0.40% | 10,669 |
| May 12, 2025 | 26.90 | 26.90 | 25.86 | 26.29 | 26.29 | 0.86% | 8,121 |
| May 9, 2025 | 25.98 | 26.19 | 25.49 | 26.06 | 26.06 | 3.13% | 16,343 |
| May 8, 2025 | 25.59 | 25.78 | 25.27 | 25.27 | 25.27 | -2.39% | 8,854 |
| May 7, 2025 | 25.71 | 26.19 | 25.26 | 25.89 | 25.89 | -2.61% | 33,676 |
| May 6, 2025 | 26.31 | 26.79 | 26.31 | 26.58 | 26.58 | -0.10% | 31,461 |
| May 5, 2025 | 26.68 | 26.97 | 26.24 | 26.61 | 26.61 | 0.51% | 9,421 |
| May 2, 2025 | 26.61 | 26.95 | 26.11 | 26.48 | 26.48 | 4.05% | 6,630 |
| May 1, 2025 | 24.53 | 25.52 | 24.53 | 25.45 | 25.45 | 1.43% | 5,427 |
| Apr 30, 2025 | 25.12 | 25.59 | 24.77 | 25.09 | 25.09 | -1.59% | 15,399 |
| Apr 29, 2025 | 25.45 | 25.84 | 25.27 | 25.49 | 25.49 | 1.26% | 7,072 |
| Apr 28, 2025 | 25.19 | 25.40 | 24.91 | 25.18 | 25.18 | -0.06% | 3,323 |
| Apr 25, 2025 | 24.77 | 25.20 | 24.77 | 25.19 | 25.19 | -1.04% | 5,745 |
| Apr 24, 2025 | 25.10 | 25.46 | 24.77 | 25.46 | 25.46 | 3.14% | 8,098 |
| Apr 23, 2025 | 24.88 | 25.96 | 24.65 | 24.68 | 24.68 | 0.65% | 8,185 |
| Apr 22, 2025 | 24.50 | 24.59 | 23.77 | 24.52 | 24.52 | 1.36% | 29,753 |
| Apr 21, 2025 | 24.29 | 24.60 | 23.42 | 24.19 | 24.19 | 0.18% | 20,411 |
| Apr 17, 2025 | 24.16 | 24.35 | 23.79 | 24.15 | 24.15 | 3.04% | 22,400 |
| Apr 16, 2025 | 23.64 | 23.75 | 23.17 | 23.44 | 23.44 | -1.80% | 21,783 |
| Apr 15, 2025 | 24.10 | 24.20 | 23.69 | 23.87 | 23.87 | -0.46% | 28,182 |
| Apr 14, 2025 | 23.77 | 24.01 | 23.72 | 23.98 | 23.98 | 4.79% | 25,529 |
| Apr 11, 2025 | 22.54 | 23.11 | 22.54 | 22.88 | 22.88 | 2.35% | 33,980 |
| Apr 10, 2025 | 22.38 | 22.58 | 22.10 | 22.36 | 22.36 | -2.29% | 22,171 |
| Apr 9, 2025 | 21.33 | 23.05 | 21.00 | 22.88 | 22.88 | 4.43% | 29,355 |
| Apr 8, 2025 | 23.24 | 23.24 | 21.91 | 21.91 | 21.91 | -2.21% | 24,042 |
| Apr 7, 2025 | 21.98 | 22.66 | 21.91 | 22.41 | 22.41 | -1.73% | 29,232 |
| Apr 4, 2025 | 22.99 | 23.11 | 22.18 | 22.80 | 22.80 | -5.39% | 14,201 |
| Apr 3, 2025 | 24.21 | 24.56 | 23.93 | 24.10 | 24.10 | -2.72% | 10,518 |
| Apr 2, 2025 | 25.27 | 25.27 | 24.66 | 24.78 | 24.78 | -5.00% | 3,853 |
| Apr 1, 2025 | 26.13 | 26.54 | 25.72 | 26.08 | 26.08 | -0.61% | 9,224 |
| Mar 31, 2025 | 25.91 | 26.25 | 25.67 | 26.24 | 26.24 | -0.78% | 4,963 |
| Mar 28, 2025 | 26.95 | 26.95 | 26.45 | 26.45 | 26.45 | -2.63% | 3,016 |
| Mar 27, 2025 | 27.29 | 27.38 | 27.16 | 27.16 | 26.64 | -0.64% | 3,061 |
| Mar 26, 2025 | 27.48 | 27.70 | 27.20 | 27.34 | 26.82 | 0.46% | 2,339 |
| Mar 25, 2025 | 27.01 | 27.27 | 26.85 | 27.21 | 26.69 | 1.15% | 4,559 |
| Mar 24, 2025 | 27.49 | 27.49 | 26.78 | 26.90 | 26.39 | 0.47% | 8,033 |
| Mar 21, 2025 | 26.85 | 27.02 | 26.69 | 26.77 | 26.27 | -0.21% | 73,966 |
| Mar 20, 2025 | 26.88 | 27.20 | 26.75 | 26.83 | 26.32 | -0.63% | 4,249 |
| Mar 19, 2025 | 27.14 | 27.14 | 26.85 | 27.00 | 26.49 | 1.43% | 11,862 |
| Mar 18, 2025 | 26.63 | 26.70 | 26.57 | 26.62 | 26.11 | -1.66% | 4,959 |
| Mar 17, 2025 | 26.98 | 27.44 | 26.72 | 27.07 | 26.56 | 2.54% | 3,234 |
| Mar 14, 2025 | 26.75 | 26.88 | 26.24 | 26.40 | 25.90 | 0.65% | 3,129 |
| Mar 13, 2025 | 25.61 | 26.23 | 25.61 | 26.23 | 25.73 | -0.91% | 10,688 |
| Mar 12, 2025 | 26.54 | 26.54 | 25.91 | 26.47 | 25.97 | 0.34% | 9,891 |
| Mar 11, 2025 | 26.29 | 26.47 | 25.98 | 26.38 | 25.88 | 0.27% | 9,486 |
| Mar 10, 2025 | 26.14 | 26.31 | 25.97 | 26.31 | 25.81 | -0.30% | 4,266 |
| Mar 7, 2025 | 26.11 | 26.39 | 25.62 | 26.39 | 25.89 | 4.39% | 5,545 |