The Bidvest Group Limited (JSE:BVT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 23,509
-847 (-3.48%)
At close: Mar 6, 2026
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,755.00 | 24,755.00 | 24,125.00 | 24,169.00 | - | -0.77% | 88,053 |
| Mar 5, 2026 | 24,011.00 | 24,805.00 | 24,011.00 | 24,356.00 | 24,356.00 | -0.44% | 819,193 |
| Mar 4, 2026 | 23,996.00 | 24,615.00 | 23,675.00 | 24,464.00 | 24,464.00 | 2.34% | 783,587 |
| Mar 3, 2026 | 25,200.00 | 25,235.00 | 23,753.00 | 23,904.00 | 23,904.00 | -5.68% | 1,698,604 |
| Mar 2, 2026 | 24,722.00 | 26,000.00 | 24,637.00 | 25,344.00 | 25,344.00 | 0.38% | 1,021,782 |
| Feb 27, 2026 | 25,200.00 | 25,461.00 | 24,804.00 | 25,249.00 | 25,249.00 | 0.06% | 970,147 |
| Feb 26, 2026 | 24,567.00 | 25,383.00 | 24,567.00 | 25,233.00 | 25,233.00 | 2.06% | 716,180 |
| Feb 25, 2026 | 24,960.00 | 24,960.00 | 24,320.00 | 24,724.00 | 24,724.00 | -0.40% | 586,081 |
| Feb 24, 2026 | 24,489.00 | 24,823.00 | 24,176.00 | 24,823.00 | 24,823.00 | 1.46% | 468,682 |
| Feb 23, 2026 | 24,800.00 | 24,981.00 | 24,279.00 | 24,467.00 | 24,467.00 | -0.61% | 729,798 |
| Feb 20, 2026 | 24,882.00 | 24,882.00 | 24,520.00 | 24,618.00 | 24,618.00 | 0.01% | 505,233 |
| Feb 19, 2026 | 24,950.00 | 24,950.00 | 24,261.00 | 24,615.00 | 24,615.00 | 0.65% | 950,424 |
| Feb 18, 2026 | 24,097.00 | 24,507.00 | 24,030.00 | 24,456.00 | 24,456.00 | 1.48% | 1,092,443 |
| Feb 17, 2026 | 24,700.00 | 24,700.00 | 23,977.00 | 24,100.00 | 24,100.00 | -0.22% | 749,019 |
| Feb 16, 2026 | 24,111.00 | 24,600.00 | 24,111.00 | 24,154.00 | 24,154.00 | 0.33% | 598,765 |
| Feb 13, 2026 | 23,945.00 | 24,851.00 | 23,938.00 | 24,075.00 | 24,075.00 | -1.26% | 1,058,292 |
| Feb 12, 2026 | 24,400.00 | 24,473.00 | 23,996.00 | 24,383.00 | 24,383.00 | 0.72% | 378,633 |
| Feb 11, 2026 | 24,225.00 | 24,291.00 | 23,773.00 | 24,208.00 | 24,208.00 | -0.07% | 699,189 |
| Feb 10, 2026 | 24,337.00 | 24,367.00 | 23,856.00 | 24,225.00 | 24,225.00 | 0.36% | 541,006 |
| Feb 9, 2026 | 24,495.00 | 24,496.00 | 23,585.00 | 24,138.00 | 24,138.00 | -0.80% | 703,467 |
| Feb 6, 2026 | 24,500.00 | 24,501.00 | 24,146.00 | 24,332.00 | 24,332.00 | -0.66% | 491,218 |
| Feb 5, 2026 | 24,349.00 | 24,494.00 | 23,912.00 | 24,494.00 | 24,494.00 | 1.43% | 695,146 |
| Feb 4, 2026 | 24,163.00 | 24,215.00 | 23,506.00 | 24,148.00 | 24,148.00 | 1.17% | 458,857 |
| Feb 3, 2026 | 23,828.00 | 24,211.00 | 23,721.00 | 23,869.00 | 23,869.00 | 0.17% | 940,717 |
| Feb 2, 2026 | 23,560.00 | 24,040.00 | 23,016.00 | 23,829.00 | 23,829.00 | 1.59% | 899,927 |
| Jan 30, 2026 | 23,999.00 | 24,102.00 | 23,272.00 | 23,456.00 | 23,456.00 | -0.48% | 1,524,806 |
| Jan 29, 2026 | 23,200.00 | 23,750.00 | 23,029.00 | 23,570.00 | 23,570.00 | 0.77% | 988,288 |
| Jan 28, 2026 | 23,120.00 | 23,523.00 | 23,011.00 | 23,389.00 | 23,389.00 | -0.57% | 1,298,694 |
| Jan 27, 2026 | 23,559.00 | 23,834.00 | 23,225.00 | 23,523.00 | 23,523.00 | -0.70% | 1,103,581 |
| Jan 26, 2026 | 24,175.00 | 24,360.00 | 23,648.00 | 23,688.00 | 23,688.00 | -2.58% | 1,074,022 |
| Jan 23, 2026 | 24,317.00 | 24,717.00 | 24,151.00 | 24,315.00 | 24,315.00 | -0.76% | 1,242,499 |
| Jan 22, 2026 | 25,029.00 | 25,029.00 | 24,366.00 | 24,500.00 | 24,500.00 | - | 1,376,391 |
| Jan 21, 2026 | 24,000.00 | 25,210.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.39% | 1,691,006 |
| Jan 20, 2026 | 24,103.00 | 24,625.00 | 24,001.00 | 24,597.00 | 24,597.00 | 1.46% | 1,937,689 |
| Jan 19, 2026 | 24,418.00 | 24,427.00 | 24,100.00 | 24,242.00 | 24,242.00 | -1.02% | 557,769 |
| Jan 16, 2026 | 24,799.00 | 24,982.00 | 24,388.00 | 24,492.00 | 24,492.00 | -0.71% | 943,037 |
| Jan 15, 2026 | 24,455.00 | 24,905.00 | 24,208.00 | 24,667.00 | 24,667.00 | 1.69% | 1,207,316 |
| Jan 14, 2026 | 24,973.00 | 24,973.00 | 24,241.00 | 24,258.00 | 24,258.00 | -1.89% | 942,631 |
| Jan 13, 2026 | 25,244.00 | 25,244.00 | 24,562.00 | 24,725.00 | 24,725.00 | -0.76% | 516,452 |
| Jan 12, 2026 | 25,400.00 | 25,400.00 | 24,580.00 | 24,914.00 | 24,914.00 | -0.85% | 555,936 |
| Jan 9, 2026 | 24,500.00 | 25,390.00 | 24,374.00 | 25,128.00 | 25,128.00 | 2.25% | 1,188,049 |
| Jan 8, 2026 | 24,600.00 | 24,800.00 | 24,337.00 | 24,574.00 | 24,574.00 | 0.72% | 641,897 |
| Jan 7, 2026 | 24,105.00 | 24,633.00 | 24,105.00 | 24,399.00 | 24,399.00 | -0.04% | 1,101,967 |
| Jan 6, 2026 | 24,450.00 | 24,683.00 | 23,899.00 | 24,408.00 | 24,408.00 | 2.49% | 832,904 |
| Jan 5, 2026 | 23,401.00 | 24,365.00 | 23,401.00 | 23,815.00 | 23,815.00 | 1.76% | 616,882 |
| Jan 2, 2026 | 23,749.00 | 23,789.00 | 23,151.00 | 23,403.00 | 23,403.00 | -1.46% | 264,526 |
| Dec 31, 2025 | 23,759.00 | 23,776.00 | 23,500.00 | 23,749.00 | 23,749.00 | 0.79% | 456,703 |
| Dec 30, 2025 | 23,729.00 | 23,828.00 | 23,562.00 | 23,562.00 | 23,562.00 | -0.51% | 326,651 |
| Dec 29, 2025 | 23,500.00 | 23,727.00 | 23,386.00 | 23,682.00 | 23,682.00 | 1.21% | 259,336 |
| Dec 24, 2025 | 23,729.00 | 23,729.00 | 23,125.00 | 23,400.00 | 23,400.00 | 0.85% | 151,090 |
| Dec 23, 2025 | 23,000.00 | 23,296.00 | 22,955.00 | 23,202.00 | 23,202.00 | 0.99% | 590,565 |
| Dec 22, 2025 | 22,550.00 | 23,444.00 | 22,550.00 | 22,974.00 | 22,974.00 | -0.73% | 326,625 |
| Dec 19, 2025 | 23,729.00 | 23,729.00 | 22,649.00 | 23,143.00 | 23,143.00 | -0.98% | 2,012,036 |
| Dec 18, 2025 | 22,907.00 | 23,682.00 | 22,907.00 | 23,372.00 | 23,372.00 | 1.36% | 2,643,903 |
| Dec 17, 2025 | 22,677.00 | 23,277.00 | 22,554.00 | 23,058.00 | 23,058.00 | 1.20% | 602,953 |
| Dec 15, 2025 | 22,942.00 | 23,063.00 | 22,682.00 | 22,784.00 | 22,784.00 | 0.31% | 579,647 |
| Dec 12, 2025 | 22,526.00 | 23,250.00 | 22,526.00 | 22,714.00 | 22,714.00 | 0.20% | 587,150 |
| Dec 11, 2025 | 22,700.00 | 22,925.00 | 22,309.00 | 22,669.00 | 22,669.00 | 0.44% | 645,928 |
| Dec 10, 2025 | 22,275.00 | 22,765.00 | 22,275.00 | 22,570.00 | 22,570.00 | -0.26% | 291,360 |
| Dec 9, 2025 | 22,274.00 | 22,847.00 | 22,274.00 | 22,629.00 | 22,629.00 | 0.64% | 691,096 |
| Dec 8, 2025 | 22,950.00 | 23,274.00 | 22,410.00 | 22,484.00 | 22,484.00 | -1.39% | 547,973 |
| Dec 5, 2025 | 22,601.00 | 23,004.00 | 22,601.00 | 22,802.00 | 22,802.00 | -0.17% | 558,467 |
| Dec 4, 2025 | 23,099.00 | 23,300.00 | 22,833.00 | 22,840.00 | 22,840.00 | -0.89% | 457,820 |
| Dec 3, 2025 | 22,869.00 | 23,144.00 | 22,780.00 | 23,046.00 | 23,046.00 | 0.77% | 649,719 |
| Dec 2, 2025 | 22,848.00 | 23,065.00 | 22,598.00 | 22,869.00 | 22,869.00 | 0.45% | 692,028 |
| Dec 1, 2025 | 22,850.00 | 22,949.00 | 22,274.00 | 22,766.00 | 22,766.00 | -0.36% | 1,189,842 |
| Nov 28, 2025 | 23,177.00 | 23,346.00 | 22,765.00 | 22,848.00 | 22,848.00 | -1.42% | 1,463,545 |
| Nov 27, 2025 | 23,869.00 | 23,869.00 | 23,178.00 | 23,178.00 | 23,178.00 | -1.76% | 695,651 |
| Nov 26, 2025 | 23,192.00 | 23,947.00 | 23,192.00 | 23,593.00 | 23,593.00 | 1.52% | 507,677 |
| Nov 25, 2025 | 23,352.00 | 23,485.00 | 22,928.00 | 23,239.00 | 23,239.00 | -0.48% | 692,510 |
| Nov 24, 2025 | 23,400.00 | 23,878.00 | 23,135.00 | 23,352.00 | 23,352.00 | 0.46% | 1,116,908 |
| Nov 21, 2025 | 23,000.00 | 23,922.00 | 23,000.00 | 23,244.00 | 23,244.00 | -1.18% | 441,666 |
| Nov 20, 2025 | 23,011.00 | 24,074.00 | 23,011.00 | 23,522.00 | 23,522.00 | 0.50% | 779,454 |
| Nov 19, 2025 | 23,060.00 | 23,493.00 | 23,010.00 | 23,406.00 | 23,406.00 | 1.50% | 475,891 |
| Nov 18, 2025 | 23,683.00 | 23,683.00 | 23,060.00 | 23,060.00 | 23,060.00 | -1.54% | 624,915 |
| Nov 17, 2025 | 23,325.00 | 23,900.00 | 23,325.00 | 23,420.00 | 23,420.00 | 0.19% | 509,979 |
| Nov 14, 2025 | 23,900.00 | 23,900.00 | 23,310.00 | 23,376.00 | 23,376.00 | -2.19% | 518,526 |
| Nov 13, 2025 | 23,500.00 | 24,388.00 | 23,090.00 | 23,900.00 | 23,900.00 | 2.38% | 1,449,825 |
| Nov 12, 2025 | 22,892.00 | 23,499.00 | 22,635.00 | 23,345.00 | 23,345.00 | 2.98% | 794,672 |
| Nov 11, 2025 | 22,706.00 | 22,974.00 | 22,624.00 | 22,670.00 | 22,670.00 | 0.21% | 550,278 |
| Nov 10, 2025 | 22,768.00 | 22,874.00 | 22,444.00 | 22,623.00 | 22,623.00 | 0.56% | 632,242 |
| Nov 7, 2025 | 22,833.00 | 22,833.00 | 22,405.00 | 22,496.00 | 22,496.00 | -0.93% | 681,601 |
| Nov 6, 2025 | 22,454.00 | 22,859.00 | 22,308.00 | 22,708.00 | 22,708.00 | 1.09% | 639,592 |
| Nov 5, 2025 | 22,800.00 | 22,800.00 | 21,937.00 | 22,464.00 | 22,464.00 | 0.29% | 842,773 |
| Nov 4, 2025 | 22,333.00 | 22,400.00 | 21,866.00 | 22,400.00 | 22,400.00 | 0.30% | 683,033 |
| Nov 3, 2025 | 22,500.00 | 22,774.00 | 22,204.00 | 22,333.00 | 22,333.00 | -0.73% | 528,612 |
| Oct 31, 2025 | 22,777.00 | 22,777.00 | 22,219.00 | 22,498.00 | 22,498.00 | -0.26% | 791,074 |
| Oct 30, 2025 | 22,640.00 | 22,657.00 | 22,025.00 | 22,556.00 | 22,556.00 | 0.78% | 709,259 |
| Oct 29, 2025 | 22,652.00 | 22,951.00 | 22,325.00 | 22,382.00 | 22,382.00 | -1.25% | 363,276 |
| Oct 28, 2025 | 22,535.00 | 23,249.00 | 22,535.00 | 22,665.00 | 22,665.00 | 0.55% | 867,933 |
| Oct 27, 2025 | 22,675.00 | 22,978.00 | 22,446.00 | 22,541.00 | 22,541.00 | -0.60% | 657,800 |
| Oct 24, 2025 | 22,450.00 | 22,957.00 | 22,401.00 | 22,677.00 | 22,677.00 | -0.11% | 603,090 |
| Oct 23, 2025 | 22,625.00 | 22,860.00 | 22,520.00 | 22,703.00 | 22,703.00 | -0.21% | 964,037 |
| Oct 22, 2025 | 22,145.00 | 22,934.00 | 22,145.00 | 22,750.00 | 22,750.00 | 1.34% | 1,181,930 |
| Oct 21, 2025 | 22,350.00 | 22,749.00 | 22,191.00 | 22,450.00 | 22,450.00 | 0.48% | 1,030,265 |
| Oct 20, 2025 | 22,538.00 | 22,663.00 | 22,077.00 | 22,342.00 | 22,342.00 | 0.58% | 482,382 |
| Oct 17, 2025 | 22,127.00 | 22,434.00 | 21,740.00 | 22,214.00 | 22,214.00 | 0.15% | 576,503 |
| Oct 16, 2025 | 21,822.00 | 22,205.00 | 21,822.00 | 22,180.00 | 22,180.00 | 0.35% | 657,847 |
| Oct 15, 2025 | 22,001.00 | 22,276.00 | 22,001.00 | 22,102.00 | 22,102.00 | 0.61% | 1,438,119 |
| Oct 14, 2025 | 21,875.00 | 21,986.00 | 21,697.00 | 21,968.00 | 21,968.00 | -0.48% | 634,324 |