Bidvest Group Ltd (PK) (BDVSY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -4.65197621546 | 28.59 | 28.75 | 27.215 | 4871 | 28.08685306 | DR |
| 4 | -0.772 | -2.75399543379 | 28.032 | 28.75 | 26.49 | 5398 | 27.69486945 | DR |
| 12 | -5.955 | -17.9286466958 | 33.215 | 33.3599 | 26.49 | 4162 | 29.36233776 | DR |
| 26 | -1.8725 | -6.42752939157 | 29.1325 | 34.55 | 26.49 | 3698 | 30.54457475 | DR |
| 52 | 1.1001 | 4.20529130463 | 26.1599 | 34.55 | 23.76 | 4470 | 28.15405784 | DR |
| 156 | 3.35 | 14.0108741113 | 23.91 | 34.55 | 21.19 | 6446 | 27.18431203 | DR |
| 260 | -2.16 | -7.34194425561 | 29.42 | 34.55 | 14.18 | 8907 | 23.06750144 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 27.355 | -0.88 | -3.10 | 27.37 | 27.58 | 27.215 | 5904 |
| 1737757440 | 28.23 | 0.11 | 0.37 | 28.0375 | 28.23 | 27.97 | 3388 |
| 1737671220 | 28.125 | -0.11 | -0.37 | 27.96 | 28.25 | 27.8801 | 4424 |
| 1737584640 | 28.23 | -0.42 | -1.45 | 28.2032 | 28.375 | 28.2032 | 5475 |
| 1737498540 | 28.645 | 0.45 | 1.58 | 28.59 | 28.75 | 28.5844 | 5166 |
| 1737152880 | 28.2 | 0.51 | 1.84 | 28.28 | 28.45 | 28.1001 | 4848 |
| 1737066420 | 27.69 | -0.14 | -0.49 | 27.78 | 27.93 | 27.68 | 3468 |
| 1736979720 | 27.825 | 1.34 | 5.04 | 27.74 | 27.98 | 27.6701 | 7172 |
| 1736893380 | 26.49 | -0.1 | -0.38 | 26.665 | 26.7399 | 26.49 | 12861 |
| 1736806800 | 26.59 | -0.42 | -1.54 | 26.585 | 26.67 | 26.555 | 2504 |
| 1736547720 | 27.005 | -0.71 | -2.56 | 27.1676 | 27.1676 | 26.78 | 5480 |
| 1736375340 | 27.715 | -0.29 | -1.02 | 27.66 | 27.79 | 27.66 | 6100 |
| 1736288940 | 28 | -0.16 | -0.57 | 28.3 | 28.3 | 27.75 | 10133 |
| 1736202360 | 28.1599 | -0.04 | -0.14 | 28.34 | 28.34 | 28.1301 | 5614 |
| 1735942980 | 28.198 | 0.06 | 0.23 | 28.35 | 28.38 | 28.1201 | 3314 |
| 1735856700 | 28.1346 | 0.33 | 1.18 | 28.175 | 28.175 | 28.1346 | 2971 |
| 1735683960 | 27.807 | -0.46 | -1.63 | 28.032 | 28.032 | 27.7725 | 2951 |
| 1735597740 | 28.267 | -0.35 | -1.24 | 28.6 | 28.6 | 28.12 | 3482 |
| 1735338000 | 28.6211 | -0.3 | -1.04 | 28.74 | 28.795 | 28.56 | 3423 |
| 1735252020 | 28.922 | 0 | 0.01 | 29.01 | 29.01 | 28.898 | 1664 |
| 1735078200 | 28.92 | -0.15 | -0.51 | 28.94 | 29.45 | 28.905 | 2151 |
| 1734992400 | 29.0694 | -0.45 | -1.53 | 28.88 | 29.46 | 28.88 | 3289 |
| 1734733200 | 29.52 | 0.3 | 1.03 | 29.84 | 30.16 | 29.52 | 8195 |
| 1734646800 | 29.22 | -0.48 | -1.62 | 29.02 | 29.3899 | 29.02 | 5942 |
| 1734560940 | 29.7 | -0.08 | -0.26 | 30.66 | 30.66 | 29.7 | 4535 |
| 1734474360 | 29.776 | -1.7 | -5.40 | 29.851 | 30.19 | 29.695 | 2143 |
| 1734388140 | 31.475 | 0.11 | 0.33 | 31.2401 | 31.495 | 31.2401 | 1772 |
| 1734128940 | 31.37 | -0.05 | -0.16 | 31.5 | 31.5 | 31.37 | 7470 |
| 1734042480 | 31.42 | -0.06 | -0.19 | 31.5 | 31.5 | 31.28 | 3175 |
| 1733955900 | 31.48 | 0.09 | 0.29 | 31.6 | 31.6599 | 31.4665 | 2180 |
| 1733869200 | 31.39 | -0.3 | -0.94 | 31.72 | 31.8 | 31.39 | 4759 |
| 1733782800 | 31.6876 | 0.08 | 0.26 | 31.813 | 32.14 | 31.62 | 5411 |
| 1733523600 | 31.605 | 0.41 | 1.33 | 31.605 | 31.605 | 31.605 | 1558 |
| 1733437500 | 31.19 | 0.44 | 1.41 | 31.195 | 31.3499 | 31.19 | 1626 |
| 1733350980 | 30.755 | 0.45 | 1.50 | 31.0299 | 31.0299 | 30.755 | 993 |
| 1733264700 | 30.3 | 0.12 | 0.38 | 29.9901 | 30.305 | 29.9901 | 2034 |
| 1733178180 | 30.1845 | -0.49 | -1.60 | 30.295 | 30.56 | 30.1845 | 3957 |
| 1732918200 | 30.675 | 0.82 | 2.76 | 30.62 | 30.675 | 30.62 | 1240 |
| 1732746540 | 29.85 | -0.37 | -1.22 | 29.985 | 30.1899 | 29.85 | 2796 |
| 1732660140 | 30.22 | -0.01 | -0.03 | 30.41 | 30.415 | 30.22 | 3428 |
| 1732573560 | 30.23 | -0.42 | -1.37 | 30.385 | 30.385 | 30.14 | 7337 |
| 1732314000 | 30.65 | -0.22 | -0.71 | 31.17 | 31.17 | 30.65 | 2364 |
| 1732227900 | 30.87 | 0.71 | 2.35 | 31.09 | 31.09 | 30.87 | 2900 |
| 1732141740 | 30.16 | 0.29 | 0.97 | 30.5 | 30.5 | 30.15 | 2000 |
| 1732054800 | 29.87 | -1.13 | -3.65 | 29.72 | 29.965 | 29.72 | 3199 |
| 1731968640 | 31 | 0.74 | 2.43 | 30.92 | 31.105 | 30.9 | 11698 |
| 1731709260 | 30.2636 | -0.34 | -1.12 | 30.372 | 30.47 | 30.2636 | 6182 |
| 1731622800 | 30.605 | 0.34 | 1.14 | 30.75 | 31.0616 | 30.605 | 7669 |
| 1731536760 | 30.26 | -0.63 | -2.04 | 30.605 | 30.62 | 30.26 | 5441 |
| 1731450480 | 30.89 | -0.76 | -2.39 | 30.54 | 31 | 30.54 | 1577 |
| 1731363600 | 31.645 | -0.54 | -1.66 | 31.6825 | 31.6825 | 31.645 | 1244 |
| 1731104400 | 32.18 | -0.81 | -2.44 | 32.070099 | 32.18 | 32.006999 | 3483 |
| 1731018540 | 32.985 | 0.66 | 2.06 | 33.134999 | 33.134999 | 32.985 | 1783 |
| 1730931600 | 32.320099 | -0.88 | -2.66 | 31.92 | 32.439999 | 31.92 | 1336 |
| 1730845680 | 33.205 | 0.58 | 1.77 | 33.215 | 33.3599 | 33.17 | 1687 |
| 1730759160 | 32.6265 | 0.16 | 0.48 | 32.75 | 32.75 | 32.525 | 1671 |
| 1730496420 | 32.47 | 0.24 | 0.74 | 32.479999 | 32.525 | 32.47 | 2165 |
| 1730409780 | 32.229999 | -0.5 | -1.53 | 32.744999 | 32.744999 | 32.2 | 1504 |
| 1730323500 | 32.729999 | -0.07 | -0.20 | 32.5 | 32.729999 | 32.5 | 1534 |
| 1730237280 | 32.796999 | -0.34 | -1.02 | 32.665 | 32.865 | 32.665 | 5232 |
| 1730150880 | 33.134999 | 1.23 | 3.87 | 33.049999 | 33.134999 | 33.049999 | 1071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
