The Bidvest Group Limited (BDVSY)
OTCMKTS · Delayed Price · Currency is USD
30.28
-0.24 (-0.79%)
Jan 23, 2026, 3:29 PM EST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 26.44 | 26.60 | 26.29 | 26.44 | 26.44 | 2.66% | 12,010 |