Banco Bilbao Vizcaya Argentaria Colombia S.A. (BVC:BBVACOL)
Colombia
· Delayed Price · Currency is COP 240.00
0.00 (0.00%)
At close: Mar 6, 2026
BVC:BBVACOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Feb 27, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Feb 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Feb 25, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.00% | 40,000 |
| Feb 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 23, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 400,000 |
| Feb 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 17, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 16, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 12, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 10, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6.38% | 90,000 |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 6, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 5, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4.44% | 70,000 |
| Feb 4, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Feb 3, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Feb 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 27, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 26, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 23, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 22, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 21, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 20, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 7,000 |
| Jan 19, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 15, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.32% | 60,902 |
| Jan 14, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jan 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 1,367 |
| Jan 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jan 8, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jan 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 8,000 |
| Jan 6, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jan 5, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jan 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 5,907 |
| Dec 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 22, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2,858 |
| Dec 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 40,983 |
| Dec 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 15, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 11, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 10, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 9, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5.07% | 100,000 |
| Dec 5, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| 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 | - | - |