The Bidvest Group Limited BDVSY
29.59 USD -0.56 (-1.86%)
Regular-session close
30.15 Day range 30.22
25.96 52-week range 32.00
- YTD
- +2.56%
- 1 year
- +5.08%
BDVSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.47 | 29.68 | 29.47 | 29.59 | -0.56 | -1.86% | 37,000 |
| Nov 12, 2026 | 30.22 | 30.22 | 29.94 | 30.15 | +0.06 | +0.20% | 7,300 |
| Nov 11, 2026 | 29.86 | 30.09 | 29.86 | 30.09 | -0.14 | -0.46% | 6,700 |
| Nov 10, 2026 | 30.20 | 30.23 | 29.96 | 30.23 | -0.32 | -1.05% | 9,600 |
| Nov 9, 2026 | 30.29 | 30.59 | 30.22 | 30.55 | +0.42 | +1.39% | 9,200 |
| Nov 6, 2026 | 30.17 | 30.25 | 30.03 | 30.13 | -0.51 | -1.66% | 9,700 |
| Nov 5, 2026 | 30.66 | 30.76 | 30.25 | 30.64 | +1.04 | +3.51% | 14,600 |
| Nov 4, 2026 | 29.07 | 29.96 | 29.00 | 29.60 | +0.51 | +1.75% | 25,900 |
| Nov 3, 2026 | 28.90 | 29.12 | 28.85 | 29.09 | +0.25 | +0.87% | 8,800 |
| Nov 2, 2026 | 28.84 | 28.97 | 28.75 | 28.84 | +0.29 | +1.02% | 8,800 |
| Oct 30, 2026 | 28.34 | 28.84 | 28.34 | 28.55 | -0.81 | -2.76% | 8,800 |
| Oct 29, 2026 | 29.17 | 29.56 | 29.17 | 29.36 | +0.33 | +1.14% | 5,400 |
| Oct 28, 2026 | 28.84 | 29.15 | 28.78 | 29.03 | -0.42 | -1.43% | 9,800 |
| Oct 27, 2026 | 29.35 | 29.45 | 29.24 | 29.45 | +0.07 | +0.24% | 6,200 |
| Oct 26, 2026 | 29.29 | 29.50 | 29.29 | 29.38 | +0.35 | +1.21% | 9,200 |
| Oct 23, 2026 | 29.02 | 29.13 | 28.86 | 29.03 | -0.22 | -0.75% | 8,700 |
| Oct 22, 2026 | 29.17 | 29.43 | 28.94 | 29.25 | -0.17 | -0.58% | 16,300 |
| Oct 21, 2026 | 29.38 | 29.49 | 29.25 | 29.42 | +0.44 | +1.52% | 9,700 |
| Oct 20, 2026 | 28.98 | 29.15 | 28.91 | 28.98 | +0.98 | +3.50% | 7,600 |
| Oct 19, 2026 | 28.19 | 28.19 | 27.58 | 28.00 | 0.00 | 0.00% | 11,100 |
| Oct 16, 2026 | 28.15 | 28.28 | 27.88 | 28.00 | -0.02 | -0.07% | 16,700 |
| Oct 15, 2026 | 28.10 | 28.21 | 27.90 | 28.02 | +0.34 | +1.23% | 22,100 |
| Oct 14, 2026 | 27.54 | 27.68 | 27.37 | 27.68 | -0.20 | -0.72% | 15,500 |
| Oct 13, 2026 | 27.99 | 27.99 | 27.78 | 27.88 | +0.58 | +2.12% | 25,000 |
| Oct 12, 2026 | 27.27 | 27.34 | 27.17 | 27.30 | +0.08 | +0.29% | 21,800 |
| Oct 9, 2026 | 27.29 | 27.47 | 27.22 | 27.22 | +0.20 | +0.74% | 15,800 |
| Oct 8, 2026 | 27.10 | 27.25 | 26.95 | 27.02 | +0.18 | +0.67% | 11,200 |
| Oct 7, 2026 | 26.56 | 26.98 | 26.55 | 26.84 | -0.51 | -1.86% | 18,100 |
| Oct 6, 2026 | 27.14 | 27.47 | 27.13 | 27.35 | +0.60 | +2.24% | 16,600 |
| Oct 5, 2026 | 26.72 | 26.97 | 26.68 | 26.75 | -0.04 | -0.15% | 25,500 |
| Oct 2, 2026 | 26.76 | 27.30 | 26.73 | 26.79 | -0.26 | -0.96% | 10,300 |
| Oct 1, 2026 | 26.96 | 27.11 | 26.55 | 27.05 | -0.48 | -1.74% | 29,900 |
| Sep 30, 2026 | 27.65 | 27.65 | 27.22 | 27.53 | +0.20 | +0.73% | 18,900 |
| Sep 29, 2026 | 27.35 | 27.40 | 27.22 | 27.33 | -0.04 | -0.15% | 14,200 |
| Sep 28, 2026 | 27.47 | 27.84 | 27.36 | 27.37 | -0.27 | -0.98% | 24,200 |
| Sep 25, 2026 | 27.37 | 27.64 | 27.16 | 27.64 | -1.28 | -4.43% | 8,400 |
| Sep 24, 2026 | 28.47 | 29.00 | 28.06 | 28.92 | +0.56 | +1.97% | 12,700 |
| Sep 23, 2026 | 28.54 | 28.60 | 28.31 | 28.36 | -0.86 | -2.94% | 7,500 |
| Sep 22, 2026 | 28.87 | 29.35 | 28.68 | 29.22 | +0.40 | +1.39% | 9,500 |
| Sep 21, 2026 | 28.63 | 28.83 | 28.50 | 28.82 | +0.15 | +0.52% | 15,100 |
| Sep 18, 2026 | 28.56 | 28.99 | 28.53 | 28.67 | +0.23 | +0.81% | 12,300 |
| Sep 17, 2026 | 28.40 | 28.54 | 28.21 | 28.44 | +0.11 | +0.39% | 12,000 |
| Sep 16, 2026 | 28.47 | 28.84 | 28.20 | 28.33 | -0.29 | -1.01% | 9,000 |
| Sep 15, 2026 | 28.54 | 28.85 | 28.44 | 28.62 | +0.26 | +0.92% | 17,900 |
| Sep 14, 2026 | 28.35 | 28.72 | 28.19 | 28.36 | -0.51 | -1.77% | 20,000 |
| Sep 11, 2026 | 28.89 | 28.91 | 28.75 | 28.87 | +0.25 | +0.87% | 12,500 |
| Sep 10, 2026 | 28.78 | 28.93 | 28.45 | 28.62 | -0.23 | -0.80% | 12,000 |
| Sep 9, 2026 | 29.16 | 29.16 | 28.59 | 28.85 | -0.17 | -0.59% | 12,300 |
| Sep 8, 2026 | 28.93 | 29.13 | 28.65 | 29.02 | +0.10 | +0.35% | 12,800 |
| Sep 4, 2026 | 28.96 | 29.03 | 28.75 | 28.92 | +0.08 | +0.28% | 7,300 |
| Sep 3, 2026 | 28.90 | 29.14 | 28.25 | 28.84 | +0.63 | +2.23% | 12,100 |
| Sep 2, 2026 | 28.51 | 28.52 | 27.95 | 28.21 | -0.03 | -0.11% | 16,200 |
| Sep 1, 2026 | 28.00 | 28.53 | 27.84 | 28.24 | -0.93 | -3.19% | 9,200 |
| Aug 31, 2026 | 29.29 | 29.32 | 29.00 | 29.17 | -0.17 | -0.58% | 10,600 |
| Aug 28, 2026 | 29.59 | 29.63 | 29.04 | 29.34 | -0.08 | -0.27% | 6,600 |
| Aug 27, 2026 | 29.59 | 29.59 | 29.12 | 29.42 | -0.63 | -2.10% | 6,900 |
| Aug 26, 2026 | 29.93 | 30.05 | 29.67 | 30.05 | 0.00 | 0.00% | 6,600 |
| Aug 25, 2026 | 29.87 | 30.20 | 29.72 | 30.05 | +0.34 | +1.14% | 15,800 |
| Aug 24, 2026 | 30.00 | 30.13 | 29.70 | 29.71 | -0.56 | -1.85% | 11,000 |
| Aug 21, 2026 | 30.24 | 30.35 | 30.10 | 30.27 | +0.43 | +1.44% | 6,800 |
| Aug 20, 2026 | 29.66 | 29.84 | 29.25 | 29.84 | -0.21 | -0.70% | 6,000 |
| Aug 19, 2026 | 29.92 | 30.20 | 29.62 | 30.05 | +0.44 | +1.49% | 8,500 |
| Aug 18, 2026 | 29.62 | 29.69 | 29.47 | 29.61 | -0.39 | -1.30% | 9,600 |
| Aug 17, 2026 | 30.01 | 30.14 | 29.82 | 30.00 | -0.45 | -1.48% | 6,400 |
| Aug 14, 2026 | 30.42 | 30.49 | 30.33 | 30.45 | -0.10 | -0.33% | 9,000 |
65 days, newest first. Daily bars as drawn on the BDVSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.