Bidvest Group Ltd SP (OP: BDVSY )

20.60 USD -0.45 (-2.15%)
Official Closing Price Updated: 3:55 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.05 21.05 20.55 20.60 11,700 -0.45(-2.15%)
Jan 14, 2021 20.60 21.35 20.60 21.05 129,583 +0.37(+1.80%)
Jan 13, 2021 20.61 20.85 20.48 20.68 6,008 +0.23(+1.12%)
Jan 12, 2021 20.10 20.45 20.10 20.45 10,077 +0.31(+1.51%)
Jan 11, 2021 19.80 20.31 19.80 20.14 37,497 -0.61(-2.92%)
Jan 08, 2021 20.20 20.75 20.20 20.75 8,900 +0.64(+3.18%)
Jan 07, 2021 20.14 20.21 20.02 20.11 10,964 -0.53(-2.57%)
Jan 06, 2021 20.42 20.73 20.42 20.64 8,411 +0.35(+1.72%)
Jan 05, 2021 19.85 20.29 19.80 20.29 2,236 -0.50(-2.41%)
Jan 04, 2021 21.35 21.35 20.69 20.79 17,257 -0.52(-2.45%)
Dec 31, 2020 21.31 21.31 21.31 35,995 -0.31(-1.45%)
Dec 30, 2020 20.96 21.66 20.96 21.62 35,995 +0.41(+1.91%)
Dec 29, 2020 21.30 21.34 20.67 21.22 14,827 -0.08(-0.39%)
Dec 28, 2020 21.30 21.60 21.30 21.30 11,256 -0.07(-0.30%)
Dec 24, 2020 21.30 21.59 21.30 21.37 13,800 -0.22(-1.03%)
Dec 23, 2020 21.48 21.72 21.35 21.59 4,728 +0.17(+0.82%)
Dec 22, 2020 21.45 21.71 21.30 21.42 7,891 -0.21(-0.96%)
Dec 21, 2020 21.80 22.01 21.38 21.62 7,102 -0.87(-3.86%)
Dec 18, 2020 21.89 22.55 21.89 22.49 16,100 +0.23(+1.03%)
Dec 17, 2020 21.55 22.26 21.55 22.26 10,384 +0.21(+0.95%)
Dec 16, 2020 22.40 22.78 22.02 22.05 16,170 -0.20(-0.90%)
Dec 15, 2020 22.08 22.52 21.91 22.25 23,592 +0.56(+2.58%)
Dec 14, 2020 21.52 22.25 21.48 21.69 13,007 +0.13(+0.60%)
Dec 11, 2020 22.20 22.20 21.51 21.56 32,300 +0.12(+0.56%)
Dec 10, 2020 21.92 21.92 21.43 21.44 10,577 -0.12(-0.56%)
Dec 09, 2020 21.87 21.87 21.56 21.56 3,324 -0.53(-2.40%)
Dec 08, 2020 21.47 22.18 21.47 22.09 10,215 +0.48(+2.22%)
Dec 07, 2020 21.31 21.90 21.31 21.61 9,614 -0.10(-0.46%)
Dec 04, 2020 21.51 21.79 21.46 21.71 24,900 +0.12(+0.56%)
Dec 03, 2020 21.73 21.97 21.15 21.59 7,599 -0.25(-1.15%)
Dec 02, 2020 21.54 21.86 21.40 21.84 40,340 -1.02(-4.46%)
Dec 01, 2020 22.68 22.91 22.68 22.86 8,739 +1.86(+8.86%)
Nov 30, 2020 21.74 21.74 20.93 21.00 5,403 -1.13(-5.11%)
Nov 27, 2020 22.31 22.42 22.13 22.13 3,500 +0.27(+1.24%)
Nov 25, 2020 21.05 21.86 21.00 21.86 7,100 +0.61(+2.88%)
Nov 24, 2020 20.70 21.41 20.44 21.25 9,463 +1.00(+4.96%)
Nov 23, 2020 20.30 20.43 20.20 20.24 10,331 -0.65(-3.13%)
Nov 20, 2020 20.90 21.12 20.87 20.90 8,600 -0.16(-0.75%)
Nov 19, 2020 20.55 21.05 20.55 21.05 13,757 +0.13(+0.65%)
Nov 18, 2020 21.00 21.12 20.88 20.92 8,052 -0.26(-1.23%)
Nov 17, 2020 20.95 21.27 20.34 21.18 7,105 +0.84(+4.13%)
Nov 16, 2020 19.92 20.34 19.90 20.34 4,109 +0.26(+1.31%)
Nov 13, 2020 19.76 20.08 19.76 20.08 5,100 -0.16(-0.80%)
Nov 12, 2020 20.86 20.86 20.21 20.24 14,664 -1.54(-7.05%)
Nov 11, 2020 21.60 21.93 21.60 21.78 13,396 +1.42(+6.95%)
Nov 10, 2020 20.30 20.62 20.30 20.36 10,217 +0.87(+4.44%)
Nov 09, 2020 19.42 19.95 19.33 19.50 20,613 +1.70(+9.58%)
Nov 06, 2020 17.50 17.84 17.50 17.79 8,900 -0.21(-1.17%)
Nov 05, 2020 16.98 18.00 16.98 18.00 23,441 +0.50(+2.86%)
Nov 04, 2020 16.63 17.68 16.63 17.50 10,648 +0.87(+5.23%)
Nov 03, 2020 16.65 16.79 16.20 16.63 12,703 +0.62(+3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.