Banco Bilbao Vizcaya Argentaria Colombia S.A. (BVC:BBVACOL)
Colombia
· Delayed Price · Currency is COP 217.00
0.00 (0.00%)
At close: Dec 3, 2025
BVC:BBVACOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Dec 3, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Dec 2, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Dec 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Nov 28, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Nov 27, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Nov 26, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Nov 25, 2025 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 2.36% | 150,000 |
| Nov 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 21, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 104,977 |
| Nov 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 39,159 |
| Nov 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 26,481 |
| Nov 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 48,552 |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2,562 |
| Oct 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 473,408 |
| Oct 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 342,098 |
| Oct 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 50,000 |
| Oct 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 100,000 |
| Oct 3, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 5.50% | 43,400 |
| Oct 2, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | 8.70% | 160,000 |
| Oct 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 30, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 24,993 |
| Sep 29, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 16,546 |
| Sep 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 50,000 |
| Sep 25, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 24, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.22% | 154,144 |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 30,551 |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 28,520 |
| Sep 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 3,853 |
| Sep 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 60,000 |
| Sep 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 27,017 |
| Aug 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 25, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 19,473 |
| Aug 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 13, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 96,106 |
| Aug 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 710,637 |
| Aug 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 240 |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 462,197 |
| Jul 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 25, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 78,365 |