The Bidvest Group Limited (BDVSY)
OTCMKTS · Delayed Price · Currency is USD
25.94
+0.20 (0.78%)
Oct 20, 2025, 3:37 PM EDT
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.20 | -1.75% | 12,762 |
| Sep 24, 2025 | 25.39 | 25.39 | 24.80 | 25.14 | 24.63 | 0.40% | 7,125 |
| Sep 23, 2025 | 25.70 | 25.70 | 24.70 | 25.04 | 24.53 | -0.75% | 7,320 |
| Sep 22, 2025 | 25.11 | 25.37 | 25.11 | 25.23 | 24.72 | 0.57% | 4,262 |
| Sep 19, 2025 | 25.20 | 25.51 | 25.06 | 25.09 | 24.58 | -0.41% | 5,864 |
| Sep 18, 2025 | 25.16 | 25.43 | 24.78 | 25.19 | 24.68 | 0.55% | 12,360 |
| Sep 17, 2025 | 24.70 | 25.11 | 24.70 | 25.05 | 24.54 | 2.80% | 9,826 |
| Sep 16, 2025 | 24.27 | 24.49 | 24.27 | 24.37 | 23.87 | 0.33% | 7,341 |
| Sep 15, 2025 | 24.23 | 24.70 | 24.08 | 24.29 | 23.80 | -1.78% | 54,143 |
| Sep 12, 2025 | 24.74 | 24.74 | 24.32 | 24.73 | 24.23 | -0.71% | 3,715 |
| Sep 11, 2025 | 24.98 | 24.98 | 24.86 | 24.91 | 24.40 | 0.88% | 75,546 |
| Sep 10, 2025 | 24.64 | 25.02 | 24.62 | 24.69 | 24.19 | -0.44% | 5,710 |
| Sep 9, 2025 | 24.80 | 24.87 | 24.76 | 24.80 | 24.29 | -1.53% | 5,406 |
| Sep 8, 2025 | 25.02 | 25.29 | 24.97 | 25.19 | 24.67 | 1.88% | 11,289 |
| Sep 5, 2025 | 24.84 | 24.95 | 24.72 | 24.72 | 24.22 | 1.25% | 4,879 |
| Sep 4, 2025 | 24.56 | 24.57 | 24.34 | 24.42 | 23.92 | -1.31% | 8,066 |
| Sep 3, 2025 | 24.66 | 24.87 | 24.58 | 24.74 | 24.24 | 0.81% | 14,312 |
| Sep 2, 2025 | 24.55 | 24.55 | 24.10 | 24.54 | 24.04 | -9.68% | 4,570 |
| Aug 29, 2025 | 26.84 | 27.17 | 26.84 | 27.17 | 26.62 | -0.98% | 10,627 |
| Aug 28, 2025 | 27.04 | 27.44 | 27.04 | 27.44 | 26.88 | 0.22% | 2,486 |
| Aug 27, 2025 | 27.02 | 27.38 | 27.01 | 27.38 | 26.82 | 1.14% | 6,762 |
| Aug 26, 2025 | 26.78 | 27.08 | 26.78 | 27.07 | 26.52 | -3.28% | 4,851 |
| Aug 25, 2025 | 27.93 | 27.99 | 27.74 | 27.99 | 27.42 | -0.68% | 2,465 |
| Aug 22, 2025 | 27.61 | 28.28 | 27.61 | 28.18 | 27.61 | 3.45% | 2,694 |
| Aug 21, 2025 | 26.98 | 27.24 | 26.93 | 27.24 | 26.68 | -1.02% | 4,125 |
| Aug 20, 2025 | 27.55 | 27.55 | 27.23 | 27.52 | 26.96 | 0.22% | 2,745 |
| Aug 19, 2025 | 27.29 | 27.75 | 27.29 | 27.46 | 26.90 | 1.80% | 4,458 |
| Aug 18, 2025 | 26.95 | 27.02 | 26.94 | 26.98 | 26.43 | -1.69% | 5,284 |
| Aug 15, 2025 | 27.21 | 27.44 | 27.20 | 27.44 | 26.88 | 1.14% | 1,947 |
| Aug 14, 2025 | 26.83 | 27.13 | 26.83 | 27.13 | 26.58 | -2.09% | 9,909 |
| Aug 13, 2025 | 27.69 | 27.71 | 27.49 | 27.71 | 27.15 | 0.91% | 4,172 |
| Aug 12, 2025 | 27.36 | 27.48 | 27.36 | 27.46 | 26.90 | 4.61% | 6,624 |
| Aug 11, 2025 | 25.71 | 26.25 | 25.71 | 26.25 | 25.72 | -1.09% | 3,934 |
| Aug 8, 2025 | 26.03 | 26.54 | 25.98 | 26.54 | 26.00 | 1.23% | 4,042 |