The Bidvest Group Limited (JSE:BVT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 23,150
+54 (0.23%)
Apr 28, 2026, 5:04 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23,551.00 | 23,792.00 | 23,011.00 | 23,096.00 | 23,096.00 | -0.78% | 436,735 |
| Apr 23, 2026 | 23,601.00 | 23,604.00 | 23,178.00 | 23,278.00 | 23,278.00 | -1.51% | 530,420 |
| Apr 22, 2026 | 23,638.00 | 23,830.00 | 23,575.00 | 23,635.00 | 23,635.00 | 0.29% | 586,910 |
| Apr 21, 2026 | 24,360.00 | 24,360.00 | 23,448.00 | 23,566.00 | 23,566.00 | -0.10% | 519,580 |
| Apr 20, 2026 | 23,747.00 | 23,918.00 | 23,496.00 | 23,590.00 | 23,590.00 | -0.66% | 412,942 |
| Apr 17, 2026 | 23,550.00 | 24,054.00 | 23,439.00 | 23,747.00 | 23,747.00 | 0.52% | 648,891 |
| Apr 16, 2026 | 24,150.00 | 24,356.00 | 23,625.00 | 23,625.00 | 23,625.00 | -1.27% | 608,115 |
| Apr 15, 2026 | 23,650.00 | 24,067.00 | 23,646.00 | 23,930.00 | 23,930.00 | 1.34% | 827,272 |
| Apr 14, 2026 | 23,372.00 | 23,661.00 | 23,297.00 | 23,614.00 | 23,614.00 | 1.96% | 943,417 |
| Apr 13, 2026 | 23,690.00 | 23,690.00 | 22,987.00 | 23,160.00 | 23,160.00 | -2.07% | 668,054 |
| Apr 10, 2026 | 23,502.00 | 23,694.00 | 23,130.00 | 23,650.00 | 23,650.00 | 1.40% | 341,249 |
| Apr 9, 2026 | 23,600.00 | 23,703.00 | 23,201.00 | 23,323.00 | 23,323.00 | -1.22% | 859,155 |
| Apr 8, 2026 | 22,500.00 | 23,767.00 | 22,500.00 | 23,612.00 | 23,612.00 | 6.03% | 717,447 |
| Apr 7, 2026 | 22,650.00 | 22,699.00 | 22,043.00 | 22,269.00 | 22,269.00 | -1.45% | 995,636 |
| Apr 2, 2026 | 22,806.00 | 22,806.00 | 22,224.00 | 22,597.00 | 22,597.00 | -0.91% | 542,933 |
| Apr 1, 2026 | 22,800.00 | 23,315.00 | 22,800.00 | 22,804.00 | 22,804.00 | 0.22% | 1,468,991 |
| Mar 31, 2026 | 22,600.00 | 23,071.00 | 22,593.00 | 22,755.00 | 22,755.00 | 1.23% | 724,178 |
| Mar 30, 2026 | 23,100.00 | 23,100.00 | 22,184.00 | 22,478.00 | 22,478.00 | -1.78% | 1,282,950 |
| Mar 27, 2026 | 22,995.00 | 23,039.00 | 22,527.00 | 22,885.00 | 22,885.00 | 0.26% | 1,269,634 |
| Mar 26, 2026 | 22,408.00 | 22,825.00 | 22,364.00 | 22,825.00 | 22,825.00 | 0.20% | 616,577 |
| Mar 25, 2026 | 22,500.00 | 22,779.00 | 22,384.00 | 22,779.00 | 22,779.00 | 0.35% | 690,656 |
| Mar 24, 2026 | 23,199.00 | 23,199.00 | 22,290.00 | 22,700.00 | 22,205.00 | 0.23% | 958,574 |
| Mar 23, 2026 | 22,245.00 | 23,374.00 | 22,034.00 | 22,649.00 | 22,155.11 | -0.11% | 892,402 |
| Mar 20, 2026 | 22,100.00 | 23,168.00 | 22,100.00 | 22,673.00 | 22,178.59 | 0.93% | 1,702,211 |
| Mar 19, 2026 | 22,875.00 | 22,875.00 | 22,007.00 | 22,464.00 | 21,974.15 | -1.80% | 2,591,845 |
| Mar 18, 2026 | 23,080.00 | 23,761.00 | 22,605.00 | 22,875.00 | 22,376.18 | -0.89% | 804,422 |
| Mar 17, 2026 | 23,113.00 | 23,407.00 | 22,923.00 | 23,080.00 | 22,576.71 | -0.06% | 1,644,567 |
| Mar 16, 2026 | 23,000.00 | 23,459.00 | 22,910.00 | 23,093.00 | 22,589.43 | 1.06% | 1,622,594 |
| Mar 13, 2026 | 23,364.00 | 23,364.00 | 22,668.00 | 22,850.00 | 22,351.73 | -1.35% | 1,760,563 |
| Mar 12, 2026 | 23,999.00 | 23,999.00 | 22,688.00 | 23,162.00 | 22,656.93 | -1.37% | 1,093,243 |
| Mar 11, 2026 | 23,800.00 | 23,800.00 | 22,935.00 | 23,484.00 | 22,971.90 | -0.40% | 790,906 |
| Mar 10, 2026 | 23,820.00 | 24,072.00 | 23,285.00 | 23,578.00 | 23,063.85 | 0.83% | 1,200,719 |
| Mar 9, 2026 | 23,509.00 | 23,649.00 | 23,208.00 | 23,383.00 | 22,873.11 | -0.54% | 398,296 |
| Mar 6, 2026 | 24,755.00 | 24,755.00 | 23,397.00 | 23,509.00 | 22,996.36 | -3.48% | 1,196,793 |
| Mar 5, 2026 | 24,011.00 | 24,805.00 | 24,011.00 | 24,356.00 | 23,824.89 | -0.44% | 819,193 |
| Mar 4, 2026 | 23,996.00 | 24,615.00 | 23,675.00 | 24,464.00 | 23,930.53 | 2.34% | 783,587 |
| Mar 3, 2026 | 25,200.00 | 25,235.00 | 23,753.00 | 23,904.00 | 23,382.75 | -5.68% | 1,698,604 |
| Mar 2, 2026 | 24,722.00 | 26,000.00 | 24,637.00 | 25,344.00 | 24,791.34 | 0.38% | 1,021,782 |
| Feb 27, 2026 | 25,200.00 | 25,461.00 | 24,804.00 | 25,249.00 | 24,698.42 | 0.06% | 970,147 |
| Feb 26, 2026 | 24,567.00 | 25,383.00 | 24,567.00 | 25,233.00 | 24,682.77 | 2.06% | 716,180 |
| Feb 25, 2026 | 24,960.00 | 24,960.00 | 24,320.00 | 24,724.00 | 24,184.86 | -0.40% | 586,081 |
| Feb 24, 2026 | 24,489.00 | 24,823.00 | 24,176.00 | 24,823.00 | 24,281.71 | 1.46% | 468,682 |
| Feb 23, 2026 | 24,800.00 | 24,981.00 | 24,279.00 | 24,467.00 | 23,933.47 | -0.61% | 729,798 |
| Feb 20, 2026 | 24,882.00 | 24,882.00 | 24,520.00 | 24,618.00 | 24,081.18 | 0.01% | 505,233 |
| Feb 19, 2026 | 24,950.00 | 24,950.00 | 24,261.00 | 24,615.00 | 24,078.24 | 0.65% | 950,424 |
| Feb 18, 2026 | 24,097.00 | 24,507.00 | 24,030.00 | 24,456.00 | 23,922.71 | 1.48% | 1,092,443 |
| Feb 17, 2026 | 24,700.00 | 24,700.00 | 23,977.00 | 24,100.00 | 23,574.47 | -0.22% | 749,019 |
| Feb 16, 2026 | 24,111.00 | 24,600.00 | 24,111.00 | 24,154.00 | 23,627.29 | 0.33% | 598,765 |
| Feb 13, 2026 | 23,945.00 | 24,851.00 | 23,938.00 | 24,075.00 | 23,550.02 | -1.26% | 1,058,292 |
| Feb 12, 2026 | 24,400.00 | 24,473.00 | 23,996.00 | 24,383.00 | 23,851.30 | 0.72% | 378,633 |
| Feb 11, 2026 | 24,225.00 | 24,291.00 | 23,773.00 | 24,208.00 | 23,680.12 | -0.07% | 699,189 |
| Feb 10, 2026 | 24,337.00 | 24,367.00 | 23,856.00 | 24,225.00 | 23,696.75 | 0.36% | 541,006 |
| Feb 9, 2026 | 24,495.00 | 24,496.00 | 23,585.00 | 24,138.00 | 23,611.64 | -0.80% | 703,467 |
| Feb 6, 2026 | 24,500.00 | 24,501.00 | 24,146.00 | 24,332.00 | 23,801.41 | -0.66% | 491,218 |
| Feb 5, 2026 | 24,349.00 | 24,494.00 | 23,912.00 | 24,494.00 | 23,959.88 | 1.43% | 695,146 |
| Feb 4, 2026 | 24,163.00 | 24,215.00 | 23,506.00 | 24,148.00 | 23,621.42 | 1.17% | 458,857 |
| Feb 3, 2026 | 23,828.00 | 24,211.00 | 23,721.00 | 23,869.00 | 23,348.51 | 0.17% | 940,717 |
| Feb 2, 2026 | 23,560.00 | 24,040.00 | 23,016.00 | 23,829.00 | 23,309.38 | 1.59% | 899,927 |
| Jan 30, 2026 | 23,999.00 | 24,102.00 | 23,272.00 | 23,456.00 | 22,944.51 | -0.48% | 1,524,806 |
| Jan 29, 2026 | 23,200.00 | 23,750.00 | 23,029.00 | 23,570.00 | 23,056.03 | 0.77% | 988,288 |
| Jan 28, 2026 | 23,120.00 | 23,523.00 | 23,011.00 | 23,389.00 | 22,878.98 | -0.57% | 1,298,694 |
| Jan 27, 2026 | 23,559.00 | 23,834.00 | 23,225.00 | 23,523.00 | 23,010.05 | -0.70% | 1,103,581 |
| Jan 26, 2026 | 24,175.00 | 24,360.00 | 23,648.00 | 23,688.00 | 23,171.46 | -2.58% | 1,074,022 |
| Jan 23, 2026 | 24,317.00 | 24,717.00 | 24,151.00 | 24,315.00 | 23,784.78 | -0.76% | 1,242,499 |
| Jan 22, 2026 | 25,029.00 | 25,029.00 | 24,366.00 | 24,500.00 | 23,965.75 | - | 1,376,391 |
| Jan 21, 2026 | 24,000.00 | 25,210.00 | 24,000.00 | 24,500.00 | 23,965.75 | -0.39% | 1,691,006 |
| Jan 20, 2026 | 24,103.00 | 24,625.00 | 24,001.00 | 24,597.00 | 24,060.63 | 1.46% | 1,937,689 |
| Jan 19, 2026 | 24,418.00 | 24,427.00 | 24,100.00 | 24,242.00 | 23,713.37 | -1.02% | 557,769 |
| Jan 16, 2026 | 24,799.00 | 24,982.00 | 24,388.00 | 24,492.00 | 23,957.92 | -0.71% | 943,037 |
| Jan 15, 2026 | 24,455.00 | 24,905.00 | 24,208.00 | 24,667.00 | 24,129.11 | 1.69% | 1,207,316 |
| Jan 14, 2026 | 24,973.00 | 24,973.00 | 24,241.00 | 24,258.00 | 23,729.03 | -1.89% | 942,631 |
| Jan 13, 2026 | 25,244.00 | 25,244.00 | 24,562.00 | 24,725.00 | 24,185.84 | -0.76% | 516,452 |
| Jan 12, 2026 | 25,400.00 | 25,400.00 | 24,580.00 | 24,914.00 | 24,370.72 | -0.85% | 555,936 |
| Jan 9, 2026 | 24,500.00 | 25,390.00 | 24,374.00 | 25,128.00 | 24,580.05 | 2.25% | 1,188,049 |
| Jan 8, 2026 | 24,600.00 | 24,800.00 | 24,337.00 | 24,574.00 | 24,038.14 | 0.72% | 641,897 |
| Jan 7, 2026 | 24,105.00 | 24,633.00 | 24,105.00 | 24,399.00 | 23,866.95 | -0.04% | 1,101,967 |
| Jan 6, 2026 | 24,450.00 | 24,683.00 | 23,899.00 | 24,408.00 | 23,875.76 | 2.49% | 832,904 |
| Jan 5, 2026 | 23,401.00 | 24,365.00 | 23,401.00 | 23,815.00 | 23,295.69 | 1.76% | 616,882 |
| Jan 2, 2026 | 23,749.00 | 23,789.00 | 23,151.00 | 23,403.00 | 22,892.67 | -1.46% | 264,526 |
| Dec 31, 2025 | 23,759.00 | 23,776.00 | 23,500.00 | 23,749.00 | 23,231.13 | 0.79% | 456,703 |
| Dec 30, 2025 | 23,729.00 | 23,828.00 | 23,562.00 | 23,562.00 | 23,048.20 | -0.51% | 326,651 |
| Dec 29, 2025 | 23,500.00 | 23,727.00 | 23,386.00 | 23,682.00 | 23,165.59 | 1.21% | 259,336 |
| Dec 24, 2025 | 23,729.00 | 23,729.00 | 23,125.00 | 23,400.00 | 22,889.74 | 0.85% | 151,090 |
| Dec 23, 2025 | 23,000.00 | 23,296.00 | 22,955.00 | 23,202.00 | 22,696.05 | 0.99% | 590,565 |
| Dec 22, 2025 | 22,550.00 | 23,444.00 | 22,550.00 | 22,974.00 | 22,473.03 | -0.73% | 326,625 |
| Dec 19, 2025 | 23,729.00 | 23,729.00 | 22,649.00 | 23,143.00 | 22,638.34 | -0.98% | 2,012,036 |
| Dec 18, 2025 | 22,907.00 | 23,682.00 | 22,907.00 | 23,372.00 | 22,862.35 | 1.36% | 2,643,903 |
| Dec 17, 2025 | 22,677.00 | 23,277.00 | 22,554.00 | 23,058.00 | 22,555.19 | 1.20% | 602,953 |
| Dec 15, 2025 | 22,942.00 | 23,063.00 | 22,682.00 | 22,784.00 | 22,287.17 | 0.31% | 579,647 |
| Dec 12, 2025 | 22,526.00 | 23,250.00 | 22,526.00 | 22,714.00 | 22,218.69 | 0.20% | 587,150 |
| Dec 11, 2025 | 22,700.00 | 22,925.00 | 22,309.00 | 22,669.00 | 22,174.68 | 0.44% | 645,928 |
| Dec 10, 2025 | 22,275.00 | 22,765.00 | 22,275.00 | 22,570.00 | 22,077.83 | -0.26% | 291,360 |
| Dec 9, 2025 | 22,274.00 | 22,847.00 | 22,274.00 | 22,629.00 | 22,135.55 | 0.64% | 691,096 |
| Dec 8, 2025 | 22,950.00 | 23,274.00 | 22,410.00 | 22,484.00 | 21,993.71 | -1.39% | 547,973 |
| Dec 5, 2025 | 22,601.00 | 23,004.00 | 22,601.00 | 22,802.00 | 22,304.78 | -0.17% | 558,467 |
| Dec 4, 2025 | 23,099.00 | 23,300.00 | 22,833.00 | 22,840.00 | 22,341.95 | -0.89% | 457,820 |
| Dec 3, 2025 | 22,869.00 | 23,144.00 | 22,780.00 | 23,046.00 | 22,543.46 | 0.77% | 649,719 |
| Dec 2, 2025 | 22,848.00 | 23,065.00 | 22,598.00 | 22,869.00 | 22,370.31 | 0.45% | 692,028 |
| Dec 1, 2025 | 22,850.00 | 22,949.00 | 22,274.00 | 22,766.00 | 22,269.56 | -0.36% | 1,189,842 |
| Nov 28, 2025 | 23,177.00 | 23,346.00 | 22,765.00 | 22,848.00 | 22,349.77 | -1.42% | 1,463,545 |