The Bidvest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.32	30.40	30.22	30.40	30.40	-0.38%	7,190
Jan 22, 2026	30.34	30.65	30.34	30.52	30.52	0.21%	8,516
Jan 21, 2026	30.21	30.45	30.03	30.45	30.45	1.08%	170,642
Jan 20, 2026	30.10	30.20	30.01	30.13	30.13	-0.25%	88,972
Jan 16, 2026	30.11	30.20	29.84	30.20	30.20	-0.49%	10,696
Jan 15, 2026	29.61	30.35	29.61	30.35	30.35	0.76%	4,966
Jan 14, 2026	29.83	30.12	29.57	30.12	30.12	-0.40%	6,052
Jan 13, 2026	29.85	30.49	29.85	30.24	30.24	-2.33%	34,070
Jan 12, 2026	30.41	30.96	30.41	30.96	30.96	-0.13%	6,514
Jan 9, 2026	30.72	31.00	30.66	31.00	31.00	2.99%	4,693
Jan 8, 2026	30.44	30.44	29.38	30.10	30.10	0.50%	6,985
Jan 7, 2026	29.86	30.00	29.86	29.95	29.95	-0.56%	5,677
Jan 6, 2026	30.13	30.14	30.03	30.12	30.12	2.55%	7,387
Jan 5, 2026	29.68	29.76	28.98	29.37	29.37	2.37%	12,662
Jan 2, 2026	28.60	28.75	28.53	28.69	28.69	-0.55%	6,504
Dec 31, 2025	28.78	29.04	28.78	28.85	28.85	-0.17%	7,850
Dec 30, 2025	28.60	28.93	28.60	28.90	28.90	0.72%	3,355
Dec 29, 2025	28.85	28.85	28.49	28.69	28.69	1.59%	6,767
Dec 26, 2025	28.31	28.31	28.15	28.24	28.24	-0.31%	4,649
Dec 24, 2025	27.03	28.33	27.03	28.33	28.33	0.50%	2,691
Dec 23, 2025	27.91	28.31	27.85	28.19	28.19	2.32%	6,483
Dec 22, 2025	27.73	28.27	27.55	27.55	27.55	-1.11%	6,559
Dec 19, 2025	27.78	27.95	27.78	27.86	27.86	-0.82%	4,365
Dec 18, 2025	28.02	28.26	28.02	28.09	28.09	1.29%	8,501
Dec 17, 2025	27.33	27.90	27.33	27.73	27.73	2.79%	7,592
Dec 16, 2025	26.61	27.45	26.61	26.98	26.98	-0.66%	8,060
Dec 15, 2025	27.27	27.37	27.16	27.16	27.16	0.22%	10,071
Dec 12, 2025	27.56	27.56	26.85	27.10	27.10	-0.11%	9,192
Dec 11, 2025	27.08	27.35	27.07	27.13	27.13	0.78%	9,331
Dec 10, 2025	26.60	27.03	26.60	26.92	26.92	0.34%	9,725
Dec 9, 2025	26.85	26.85	26.60	26.83	26.83	0.60%	7,617
Dec 8, 2025	26.52	26.67	26.46	26.67	26.67	-1.84%	9,274
Dec 5, 2025	27.18	27.18	26.87	27.17	27.17	-0.77%	9,954
Dec 4, 2025	27.38	27.38	27.13	27.38	27.38	-0.29%	14,359
Dec 3, 2025	27.02	27.46	27.02	27.46	27.46	1.78%	8,282
Dec 2, 2025	27.26	27.26	26.78	26.98	26.98	1.20%	12,607
Dec 1, 2025	26.88	27.00	26.66	26.66	26.66	-1.44%	45,233
Nov 28, 2025	26.85	27.05	26.83	27.05	27.05	-2.10%	12,704
Nov 26, 2025	27.84	27.90	27.23	27.63	27.63	1.02%	5,608
Nov 25, 2025	27.17	27.35	27.16	27.35	27.35	-0.16%	11,333
Nov 24, 2025	27.40	27.40	27.13	27.39	27.39	1.38%	12,984
Nov 21, 2025	26.76	27.08	26.76	27.02	27.02	-0.95%	12,570
Nov 20, 2025	27.88	27.88	27.09	27.28	27.28	0.33%	10,975
Nov 19, 2025	27.60	27.60	27.19	27.19	27.19	-0.28%	26,619
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