The Bidvest Group Limited (BDVSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.56 | 27.65 | 27.36 | 27.65 | 27.65 | 2,951 |
| 02 May 2024 | 26.51 | 26.90 | 26.51 | 26.68 | 26.68 | 4,700 |
| 01 May 2024 | 26.23 | 26.95 | 26.23 | 26.59 | 26.59 | 5,800 |
| 30 Apr 2024 | 26.38 | 26.48 | 26.13 | 26.13 | 26.13 | 3,100 |
| 29 Apr 2024 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | 1,000 |
| 26 Apr 2024 | 25.43 | 25.48 | 25.34 | 25.37 | 25.37 | 4,500 |
| 25 Apr 2024 | 24.26 | 24.54 | 24.26 | 24.42 | 24.42 | 2,400 |
| 24 Apr 2024 | 24.51 | 24.58 | 24.24 | 24.58 | 24.58 | 5,300 |
| 23 Apr 2024 | 24.51 | 24.65 | 24.42 | 24.65 | 24.65 | 3,500 |
| 22 Apr 2024 | 24.52 | 24.61 | 24.50 | 24.50 | 24.50 | 2,400 |
| 19 Apr 2024 | 24.35 | 24.42 | 24.32 | 24.32 | 24.32 | 4,800 |
| 18 Apr 2024 | 24.35 | 24.44 | 24.23 | 24.24 | 24.24 | 5,600 |
| 17 Apr 2024 | 24.80 | 24.81 | 24.62 | 24.68 | 24.68 | 99,000 |
| 16 Apr 2024 | 24.54 | 25.01 | 24.54 | 24.77 | 24.77 | 33,500 |
| 15 Apr 2024 | 25.20 | 25.22 | 24.95 | 25.12 | 25.12 | 31,000 |
| 12 Apr 2024 | 25.31 | 25.51 | 25.15 | 25.41 | 25.41 | 47,600 |
| 11 Apr 2024 | 25.85 | 25.99 | 25.60 | 25.85 | 25.85 | 3,700 |
| 10 Apr 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 2,000 |
| 09 Apr 2024 | 26.19 | 26.45 | 26.07 | 26.28 | 26.28 | 2,200 |
| 08 Apr 2024 | 25.83 | 25.83 | 25.59 | 25.59 | 25.59 | 2,400 |
| 05 Apr 2024 | 25.93 | 25.97 | 25.87 | 25.87 | 25.87 | 4,900 |
| 04 Apr 2024 | 26.06 | 26.06 | 25.44 | 25.49 | 25.49 | 3,100 |
| 03 Apr 2024 | 25.39 | 25.66 | 25.38 | 25.49 | 25.49 | 2,900 |
| 02 Apr 2024 | 25.39 | 25.57 | 25.38 | 25.57 | 25.57 | 2,300 |
| 01 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,200 |
| 28 Mar 2024 | 25.61 | 25.68 | 25.53 | 25.53 | 25.53 | 2,500 |
| 27 Mar 2024 | 25.66 | 25.66 | 25.57 | 25.57 | 25.57 | 1,600 |
| 27 Mar 2024 | 0.495 Dividend | |||||
| 26 Mar 2024 | 25.76 | 25.89 | 25.62 | 25.87 | 25.38 | 1,500 |
| 25 Mar 2024 | 26.07 | 26.10 | 25.70 | 26.01 | 25.51 | 7,600 |
| 22 Mar 2024 | 25.95 | 26.06 | 25.95 | 26.06 | 25.56 | 4,300 |
| 21 Mar 2024 | 26.24 | 26.62 | 26.23 | 26.62 | 26.11 | 3,000 |
| 20 Mar 2024 | 26.03 | 26.49 | 26.03 | 26.49 | 25.98 | 2,300 |
| 19 Mar 2024 | 25.64 | 25.84 | 25.56 | 25.83 | 25.34 | 4,500 |
| 18 Mar 2024 | 25.78 | 25.89 | 25.56 | 25.68 | 25.19 | 3,600 |
| 15 Mar 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 26.17 | 800 |
| 14 Mar 2024 | 26.75 | 26.92 | 26.57 | 26.67 | 26.16 | 2,600 |
| 13 Mar 2024 | 27.37 | 27.40 | 27.24 | 27.24 | 26.72 | 1,900 |
| 12 Mar 2024 | 26.70 | 27.12 | 26.70 | 27.11 | 26.59 | 2,600 |
| 11 Mar 2024 | 27.05 | 27.28 | 27.05 | 27.26 | 26.74 | 1,900 |
| 08 Mar 2024 | 27.26 | 27.36 | 27.14 | 27.36 | 26.84 | 2,300 |
| 07 Mar 2024 | 27.39 | 27.86 | 27.39 | 27.74 | 27.21 | 2,500 |
| 06 Mar 2024 | 27.78 | 27.98 | 27.76 | 27.76 | 27.23 | 4,400 |
| 05 Mar 2024 | 26.50 | 26.68 | 26.47 | 26.47 | 25.96 | 3,200 |
| 04 Mar 2024 | 26.46 | 26.62 | 26.46 | 26.62 | 26.11 | 1,900 |
| 01 Mar 2024 | 24.47 | 24.64 | 24.41 | 24.58 | 24.11 | 2,700 |
| 29 Feb 2024 | 24.33 | 24.45 | 24.26 | 24.26 | 23.80 | 9,000 |
| 28 Feb 2024 | 23.80 | 23.83 | 23.76 | 23.76 | 23.31 | 2,600 |
| 27 Feb 2024 | 24.25 | 24.25 | 24.00 | 24.10 | 23.64 | 4,800 |
| 26 Feb 2024 | 24.51 | 24.55 | 24.39 | 24.39 | 23.92 | 3,800 |
| 23 Feb 2024 | 24.73 | 24.73 | 24.70 | 24.72 | 24.25 | 3,100 |
| 22 Feb 2024 | 25.37 | 25.37 | 25.13 | 25.37 | 24.88 | 2,700 |
| 21 Feb 2024 | 25.05 | 25.12 | 24.96 | 25.04 | 24.56 | 5,100 |
| 20 Feb 2024 | 24.43 | 24.63 | 24.43 | 24.55 | 24.08 | 3,500 |
| 16 Feb 2024 | 24.28 | 24.79 | 24.28 | 24.51 | 24.04 | 4,000 |
| 15 Feb 2024 | 24.29 | 24.30 | 24.16 | 24.28 | 23.82 | 5,900 |
| 14 Feb 2024 | 24.36 | 24.40 | 24.31 | 24.31 | 23.84 | 4,000 |
| 13 Feb 2024 | 24.33 | 24.33 | 23.93 | 24.02 | 23.56 | 4,800 |
| 12 Feb 2024 | 24.56 | 24.80 | 24.56 | 24.60 | 24.13 | 5,700 |
| 09 Feb 2024 | 24.44 | 24.44 | 24.26 | 24.26 | 23.80 | 2,400 |
| 08 Feb 2024 | 24.10 | 24.10 | 23.81 | 23.84 | 23.38 | 4,000 |
| 07 Feb 2024 | 24.54 | 24.63 | 24.46 | 24.63 | 24.16 | 3,000 |
| 06 Feb 2024 | 24.88 | 25.16 | 24.83 | 25.16 | 24.68 | 8,800 |
| 05 Feb 2024 | 25.16 | 25.26 | 25.02 | 25.02 | 24.54 | 3,000 |
| 02 Feb 2024 | 25.54 | 25.59 | 25.34 | 25.59 | 25.10 | 4,300 |
| 01 Feb 2024 | 26.12 | 26.19 | 26.10 | 26.19 | 25.69 | 4,100 |
| 31 Jan 2024 | 26.52 | 26.62 | 26.32 | 26.32 | 25.82 | 2,800 |
| 30 Jan 2024 | 26.24 | 26.62 | 26.24 | 26.62 | 26.11 | 6,700 |
| 29 Jan 2024 | 26.16 | 26.20 | 25.96 | 26.19 | 25.69 | 4,400 |
| 26 Jan 2024 | 26.21 | 26.28 | 26.00 | 26.28 | 25.78 | 3,500 |
| 25 Jan 2024 | 25.93 | 26.24 | 25.93 | 26.24 | 25.74 | 2,300 |
| 24 Jan 2024 | 26.42 | 26.58 | 25.86 | 26.58 | 26.07 | 4,400 |
| 23 Jan 2024 | 25.54 | 25.59 | 25.33 | 25.48 | 24.99 | 73,100 |
| 22 Jan 2024 | 25.10 | 25.10 | 24.63 | 24.63 | 24.16 | 10,300 |
| 19 Jan 2024 | 25.20 | 25.34 | 25.02 | 25.25 | 24.77 | 23,500 |
| 18 Jan 2024 | 25.98 | 26.23 | 25.89 | 26.23 | 25.73 | 11,500 |
| 17 Jan 2024 | 25.70 | 26.30 | 25.70 | 25.81 | 25.32 | 6,600 |
| 16 Jan 2024 | 26.51 | 26.96 | 26.32 | 26.96 | 26.44 | 6,100 |
| 12 Jan 2024 | 26.79 | 27.24 | 26.75 | 26.93 | 26.41 | 4,800 |
| 11 Jan 2024 | 26.40 | 26.56 | 26.23 | 26.24 | 25.74 | 16,900 |
| 10 Jan 2024 | 26.10 | 26.34 | 26.10 | 26.21 | 25.71 | 6,000 |
| 09 Jan 2024 | 26.17 | 26.24 | 25.93 | 25.95 | 25.45 | 4,600 |
| 08 Jan 2024 | 26.47 | 26.47 | 26.10 | 26.24 | 25.74 | 2,800 |
| 05 Jan 2024 | 25.78 | 26.28 | 25.65 | 26.28 | 25.78 | 16,400 |
| 04 Jan 2024 | 26.27 | 26.27 | 25.59 | 25.95 | 25.45 | 9,800 |
| 03 Jan 2024 | 26.23 | 26.92 | 26.23 | 26.61 | 26.10 | 3,700 |
| 02 Jan 2024 | 27.03 | 27.57 | 26.92 | 27.14 | 26.62 | 6,300 |
| 29 Dec 2023 | 27.56 | 27.69 | 27.41 | 27.41 | 26.89 | 3,100 |
| 28 Dec 2023 | 26.91 | 26.99 | 26.88 | 26.99 | 26.47 | 4,000 |
| 27 Dec 2023 | 27.23 | 27.37 | 27.17 | 27.17 | 26.65 | 2,300 |
| 26 Dec 2023 | 27.05 | 27.05 | 26.96 | 26.96 | 26.44 | 2,200 |
| 22 Dec 2023 | 27.50 | 28.27 | 26.75 | 26.77 | 26.26 | 4,600 |
| 21 Dec 2023 | 26.57 | 27.06 | 26.57 | 26.85 | 26.34 | 11,000 |
| 20 Dec 2023 | 27.05 | 27.33 | 26.64 | 26.64 | 26.13 | 4,100 |
| 19 Dec 2023 | 26.30 | 26.52 | 26.14 | 26.24 | 25.74 | 62,200 |
| 18 Dec 2023 | 26.02 | 26.38 | 25.84 | 26.06 | 25.56 | 46,900 |
| 15 Dec 2023 | 26.68 | 26.83 | 26.55 | 26.73 | 26.22 | 6,600 |
| 14 Dec 2023 | 26.72 | 26.88 | 26.65 | 26.73 | 26.22 | 10,900 |
| 13 Dec 2023 | 24.12 | 24.82 | 24.11 | 24.82 | 24.35 | 5,700 |
| 12 Dec 2023 | 24.59 | 24.90 | 24.49 | 24.61 | 24.14 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.