Bid Corporation Limited (JSE:BID)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 40,992
+381 (0.94%)
Apr 28, 2026, 5:00 PM SAST
Bid Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 40,659.00 | 41,162.00 | 40,602.00 | 40,611.00 | 40,611.00 | -0.90% | 735,900 |
| Apr 23, 2026 | 41,850.00 | 42,207.00 | 40,980.00 | 40,980.00 | 40,980.00 | -2.34% | 1,082,359 |
| Apr 22, 2026 | 42,329.00 | 42,592.00 | 41,895.00 | 41,963.00 | 41,963.00 | -0.65% | 783,406 |
| Apr 21, 2026 | 41,500.00 | 42,679.00 | 41,500.00 | 42,238.00 | 42,238.00 | 1.56% | 922,511 |
| Apr 20, 2026 | 40,925.00 | 41,811.00 | 40,865.00 | 41,591.00 | 41,591.00 | 0.76% | 580,302 |
| Apr 17, 2026 | 41,600.00 | 41,613.00 | 41,063.00 | 41,277.00 | 41,277.00 | 0.11% | 649,624 |
| Apr 16, 2026 | 41,206.00 | 41,277.00 | 40,890.00 | 41,232.00 | 41,232.00 | 0.32% | 922,947 |
| Apr 15, 2026 | 41,206.00 | 41,206.00 | 40,626.00 | 41,101.00 | 41,101.00 | 0.82% | 2,335,727 |
| Apr 14, 2026 | 41,206.00 | 41,206.00 | 40,118.00 | 40,768.00 | 40,768.00 | 0.25% | 1,223,720 |
| Apr 13, 2026 | 40,970.00 | 40,970.00 | 40,512.00 | 40,667.00 | 40,667.00 | -0.81% | 538,771 |
| Apr 10, 2026 | 41,000.00 | 41,214.00 | 40,549.00 | 41,000.00 | 41,000.00 | 0.21% | 408,755 |
| Apr 9, 2026 | 42,187.00 | 42,187.00 | 40,803.00 | 40,913.00 | 40,913.00 | -1.10% | 680,465 |
| Apr 8, 2026 | 40,901.00 | 42,104.00 | 40,901.00 | 41,370.00 | 41,370.00 | 1.46% | 688,068 |
| Apr 7, 2026 | 40,310.00 | 41,012.00 | 40,310.00 | 40,773.00 | 40,773.00 | -0.07% | 652,400 |
| Apr 2, 2026 | 40,700.00 | 40,842.00 | 40,073.00 | 40,800.00 | 40,800.00 | 0.20% | 669,027 |
| Apr 1, 2026 | 40,759.00 | 41,461.00 | 40,411.00 | 40,719.00 | 40,719.00 | -0.10% | 1,258,740 |
| Mar 31, 2026 | 40,507.00 | 41,336.00 | 40,507.00 | 40,758.00 | 40,758.00 | -0.59% | 977,965 |
| Mar 30, 2026 | 40,831.00 | 41,435.00 | 40,759.00 | 41,000.00 | 41,000.00 | -1.37% | 904,476 |
| Mar 27, 2026 | 41,150.00 | 42,897.00 | 41,150.00 | 41,570.00 | 41,570.00 | 2.38% | 1,144,161 |
| Mar 26, 2026 | 40,328.00 | 40,640.00 | 40,000.00 | 40,603.00 | 40,603.00 | 0.44% | 658,567 |
| Mar 25, 2026 | 39,740.00 | 40,426.00 | 39,512.00 | 40,426.00 | 40,426.00 | 1.02% | 757,596 |
| Mar 24, 2026 | 40,153.00 | 40,453.00 | 39,747.00 | 40,018.00 | 39,403.00 | -1.09% | 1,091,635 |
| Mar 23, 2026 | 40,329.00 | 41,589.00 | 40,327.00 | 40,461.00 | 39,839.19 | -1.33% | 901,824 |
| Mar 20, 2026 | 40,156.00 | 41,632.00 | 40,156.00 | 41,006.00 | 40,375.82 | 0.38% | 2,221,607 |
| Mar 19, 2026 | 40,400.00 | 40,939.00 | 39,612.00 | 40,851.00 | 40,223.20 | 0.55% | 3,192,945 |
| Mar 18, 2026 | 40,844.00 | 41,382.00 | 40,493.00 | 40,628.00 | 40,003.63 | -0.54% | 927,347 |
| Mar 17, 2026 | 40,829.00 | 41,145.00 | 40,674.00 | 40,850.00 | 40,222.21 | 0.05% | 984,222 |
| Mar 16, 2026 | 40,688.00 | 41,111.00 | 40,306.00 | 40,828.00 | 40,200.55 | 1.06% | 1,791,449 |
| Mar 13, 2026 | 40,717.00 | 40,875.00 | 40,136.00 | 40,400.00 | 39,779.13 | -0.02% | 1,646,364 |
| Mar 12, 2026 | 42,400.00 | 42,400.00 | 40,410.00 | 40,410.00 | 39,788.98 | -2.63% | 1,303,588 |
| Mar 11, 2026 | 42,500.00 | 42,664.00 | 41,281.00 | 41,500.00 | 40,862.22 | -2.09% | 692,859 |
| Mar 10, 2026 | 41,639.00 | 42,461.00 | 41,639.00 | 42,386.00 | 41,734.61 | 1.72% | 611,081 |
| Mar 9, 2026 | 41,950.00 | 42,226.00 | 41,390.00 | 41,671.00 | 41,030.60 | -0.56% | 628,092 |
| Mar 6, 2026 | 42,075.00 | 42,516.00 | 41,657.00 | 41,904.00 | 41,260.02 | -1.05% | 742,870 |
| Mar 5, 2026 | 42,600.00 | 42,660.00 | 41,927.00 | 42,349.00 | 41,698.18 | 0.11% | 692,324 |
| Mar 4, 2026 | 41,401.00 | 42,550.00 | 41,352.00 | 42,302.00 | 41,651.90 | 1.09% | 725,498 |
| Mar 3, 2026 | 42,275.00 | 42,600.00 | 41,457.00 | 41,844.00 | 41,200.94 | -1.31% | 926,410 |
| Mar 2, 2026 | 41,400.00 | 42,542.00 | 41,200.00 | 42,401.00 | 41,749.38 | 0.92% | 565,281 |
| Feb 27, 2026 | 42,600.00 | 42,600.00 | 41,406.00 | 42,014.00 | 41,368.33 | -0.32% | 2,761,904 |
| Feb 26, 2026 | 42,901.00 | 43,321.00 | 41,710.00 | 42,150.00 | 41,502.24 | -1.74% | 1,648,277 |
| Feb 25, 2026 | 43,456.00 | 44,600.00 | 42,850.00 | 42,898.00 | 42,238.74 | -3.58% | 1,794,104 |
| Feb 24, 2026 | 43,750.00 | 44,700.00 | 43,657.00 | 44,491.00 | 43,807.26 | 0.94% | 604,099 |
| Feb 23, 2026 | 43,400.00 | 44,315.00 | 43,386.00 | 44,076.00 | 43,398.64 | 1.61% | 1,140,841 |
| Feb 20, 2026 | 43,100.00 | 43,857.00 | 43,100.00 | 43,377.00 | 42,710.38 | -0.25% | 612,260 |
| Feb 19, 2026 | 43,581.00 | 43,674.00 | 42,949.00 | 43,485.00 | 42,816.72 | 0.63% | 802,475 |
| Feb 18, 2026 | 43,000.00 | 43,473.00 | 42,401.00 | 43,211.00 | 42,546.93 | 1.15% | 797,850 |
| Feb 17, 2026 | 41,801.00 | 43,015.00 | 41,801.00 | 42,719.00 | 42,062.49 | 1.08% | 912,296 |
| Feb 16, 2026 | 42,320.00 | 42,656.00 | 42,197.00 | 42,264.00 | 41,614.48 | 0.15% | 376,894 |
| Feb 13, 2026 | 41,800.00 | 42,581.00 | 41,795.00 | 42,200.00 | 41,551.47 | -0.26% | 504,494 |
| Feb 12, 2026 | 41,999.00 | 42,494.00 | 41,800.00 | 42,310.00 | 41,659.78 | 1.25% | 797,959 |
| Feb 11, 2026 | 42,000.00 | 42,000.00 | 41,443.00 | 41,786.00 | 41,143.83 | -0.20% | 847,766 |
| Feb 10, 2026 | 42,372.00 | 42,372.00 | 41,472.00 | 41,868.00 | 41,224.57 | 0.08% | 683,887 |
| Feb 9, 2026 | 43,259.00 | 43,259.00 | 41,723.00 | 41,834.00 | 41,191.09 | -2.60% | 878,599 |
| Feb 6, 2026 | 41,350.00 | 43,034.00 | 41,350.00 | 42,950.00 | 42,289.94 | 2.54% | 1,417,844 |
| Feb 5, 2026 | 40,501.00 | 41,948.00 | 40,501.00 | 41,887.00 | 41,243.28 | 2.39% | 989,612 |
| Feb 4, 2026 | 40,623.00 | 41,235.00 | 40,319.00 | 40,909.00 | 40,280.31 | 0.53% | 748,147 |
| Feb 3, 2026 | 41,469.00 | 41,950.00 | 40,503.00 | 40,693.00 | 40,067.63 | -1.88% | 1,522,607 |
| Feb 2, 2026 | 40,250.00 | 41,474.00 | 40,006.00 | 41,474.00 | 40,836.62 | 2.58% | 1,235,665 |
| Jan 30, 2026 | 40,250.00 | 41,356.00 | 40,250.00 | 40,430.00 | 39,808.67 | -0.30% | 1,299,455 |
| Jan 29, 2026 | 40,601.00 | 41,388.00 | 40,441.00 | 40,550.00 | 39,926.82 | -0.13% | 487,668 |
| Jan 28, 2026 | 40,397.00 | 40,692.00 | 40,056.00 | 40,602.00 | 39,978.03 | 0.51% | 1,146,917 |
| Jan 27, 2026 | 40,255.00 | 40,844.00 | 40,255.00 | 40,396.00 | 39,775.19 | -0.35% | 824,400 |
| Jan 26, 2026 | 40,405.00 | 40,718.00 | 40,251.00 | 40,536.00 | 39,913.04 | 0.25% | 767,525 |
| Jan 23, 2026 | 41,030.00 | 41,030.00 | 40,313.00 | 40,436.00 | 39,814.58 | -0.88% | 913,428 |
| Jan 22, 2026 | 40,270.00 | 41,013.00 | 40,270.00 | 40,796.00 | 40,169.04 | 0.68% | 640,667 |
| Jan 21, 2026 | 40,745.00 | 40,992.00 | 40,243.00 | 40,522.00 | 39,899.25 | -0.59% | 666,818 |
| Jan 20, 2026 | 40,622.00 | 41,469.00 | 40,580.00 | 40,761.00 | 40,134.58 | 0.04% | 500,266 |
| Jan 19, 2026 | 40,999.00 | 40,999.00 | 40,500.00 | 40,745.00 | 40,118.83 | -0.45% | 731,390 |
| Jan 16, 2026 | 41,047.00 | 41,224.00 | 40,721.00 | 40,929.00 | 40,300.00 | 0.15% | 694,741 |
| Jan 15, 2026 | 39,750.00 | 41,171.00 | 39,750.00 | 40,867.00 | 40,238.95 | 2.58% | 749,616 |
| Jan 14, 2026 | 40,300.00 | 40,553.00 | 39,681.00 | 39,838.00 | 39,225.77 | -1.27% | 1,037,361 |
| Jan 13, 2026 | 40,749.00 | 40,749.00 | 39,901.00 | 40,352.00 | 39,731.87 | 0.63% | 1,016,211 |
| Jan 12, 2026 | 40,356.00 | 40,658.00 | 39,518.00 | 40,100.00 | 39,483.74 | -0.87% | 820,769 |
| Jan 9, 2026 | 40,405.00 | 40,701.00 | 40,200.00 | 40,453.00 | 39,831.31 | -0.26% | 904,112 |
| Jan 8, 2026 | 40,560.00 | 40,668.00 | 40,263.00 | 40,560.00 | 39,936.67 | - | 824,788 |
| Jan 7, 2026 | 40,850.00 | 41,177.00 | 40,101.00 | 40,560.00 | 39,936.67 | -0.79% | 1,153,279 |
| Jan 6, 2026 | 41,289.00 | 41,742.00 | 40,885.00 | 40,885.00 | 40,256.68 | -0.96% | 1,132,041 |
| Jan 5, 2026 | 42,027.00 | 42,136.00 | 41,035.00 | 41,280.00 | 40,645.61 | -1.83% | 387,882 |
| Jan 2, 2026 | 42,420.00 | 42,420.00 | 41,527.00 | 42,051.00 | 41,404.76 | -0.32% | 331,962 |
| Dec 31, 2025 | 42,131.00 | 42,316.00 | 41,850.00 | 42,187.00 | 41,538.67 | 0.35% | 104,897 |
| Dec 30, 2025 | 42,250.00 | 42,359.00 | 41,971.00 | 42,039.00 | 41,392.94 | -0.09% | 278,577 |
| Dec 29, 2025 | 41,659.00 | 42,222.00 | 41,659.00 | 42,078.00 | 41,431.34 | 1.24% | 308,939 |
| Dec 24, 2025 | 41,899.00 | 41,899.00 | 41,505.00 | 41,562.00 | 40,923.27 | -0.34% | 171,652 |
| Dec 23, 2025 | 40,967.00 | 41,777.00 | 40,967.00 | 41,702.00 | 41,061.12 | 1.34% | 313,695 |
| Dec 22, 2025 | 41,500.00 | 41,631.00 | 40,927.00 | 41,152.00 | 40,519.57 | -1.31% | 358,074 |
| Dec 19, 2025 | 41,530.00 | 42,839.00 | 40,400.00 | 41,698.00 | 41,057.18 | -0.65% | 1,928,492 |
| Dec 18, 2025 | 41,700.00 | 42,457.00 | 41,668.00 | 41,969.00 | 41,324.02 | 0.71% | 2,211,588 |
| Dec 17, 2025 | 41,323.00 | 41,855.00 | 40,792.00 | 41,672.00 | 41,031.58 | 0.84% | 591,844 |
| Dec 15, 2025 | 41,263.00 | 41,747.00 | 40,570.00 | 41,324.00 | 40,688.93 | 2.27% | 375,337 |
| Dec 12, 2025 | 40,431.00 | 41,573.00 | 40,408.00 | 40,408.00 | 39,787.01 | -1.87% | 920,064 |
| Dec 11, 2025 | 41,999.00 | 41,999.00 | 40,663.00 | 41,177.00 | 40,544.19 | -0.06% | 847,890 |
| Dec 10, 2025 | 42,419.00 | 42,419.00 | 41,106.00 | 41,201.00 | 40,567.82 | -1.39% | 1,063,102 |
| Dec 9, 2025 | 41,622.00 | 42,157.00 | 41,472.00 | 41,780.00 | 41,137.92 | 0.07% | 941,251 |
| Dec 8, 2025 | 41,000.00 | 42,066.00 | 41,000.00 | 41,750.00 | 41,108.38 | 1.35% | 821,789 |
| Dec 5, 2025 | 40,826.00 | 41,397.00 | 40,812.00 | 41,192.00 | 40,558.96 | 0.93% | 473,520 |
| Dec 4, 2025 | 40,917.00 | 41,378.00 | 40,740.00 | 40,814.00 | 40,186.77 | -0.53% | 598,518 |
| Dec 3, 2025 | 40,586.00 | 41,370.00 | 40,586.00 | 41,033.00 | 40,402.40 | -0.31% | 878,686 |
| Dec 2, 2025 | 40,451.00 | 41,346.00 | 40,451.00 | 41,160.00 | 40,527.45 | 0.71% | 720,671 |
| Dec 1, 2025 | 40,750.00 | 41,249.00 | 40,224.00 | 40,868.00 | 40,239.94 | 0.05% | 891,092 |
| Nov 28, 2025 | 41,298.00 | 41,298.00 | 40,529.00 | 40,849.00 | 40,221.23 | -0.12% | 1,708,492 |