BAC Holding International Corp. (BVC:BHI)
Colombia
· Delayed Price · Currency is COP 413.00
+1.00 (0.24%)
At close: Mar 6, 2026
BAC Holding International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 416.00 | 417.00 | 413.00 | 413.00 | 413.00 | 0.24% | 359,441 |
| Mar 5, 2026 | 418.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.20% | 670,269 |
| Mar 4, 2026 | 414.00 | 420.00 | 414.00 | 417.00 | 417.00 | 0.72% | 1,105,852 |
| Mar 3, 2026 | 430.00 | 430.00 | 405.00 | 414.00 | 414.00 | -1.43% | 2,552,052 |
| Mar 2, 2026 | 418.00 | 425.00 | 418.00 | 420.00 | 420.00 | 4.48% | 1,321,388 |
| Feb 27, 2026 | 433.00 | 435.00 | 402.00 | 402.00 | 402.00 | -7.59% | 1,383,247 |
| Feb 26, 2026 | 442.00 | 442.00 | 427.00 | 435.00 | 435.00 | -2.03% | 1,457,041 |
| Feb 25, 2026 | 444.00 | 444.00 | 443.00 | 444.00 | 444.00 | -0.45% | 280,692 |
| Feb 24, 2026 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | -1.11% | 275,805 |
| Feb 23, 2026 | 445.00 | 455.00 | 445.00 | 451.00 | 451.00 | 1.35% | 2,802,867 |
| Feb 20, 2026 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.91% | 430,629 |
| Feb 19, 2026 | 439.00 | 443.00 | 438.00 | 441.00 | 441.00 | 0.68% | 1,218,445 |
| Feb 18, 2026 | 445.00 | 445.00 | 437.00 | 438.00 | 438.00 | -2.01% | 795,275 |
| Feb 17, 2026 | 454.00 | 454.00 | 446.00 | 447.00 | 447.00 | -1.97% | 362,358 |
| Feb 16, 2026 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | -1.30% | 179,837 |
| Feb 13, 2026 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | - | 371,562 |
| Feb 12, 2026 | 466.00 | 468.00 | 460.00 | 462.00 | 462.00 | -1.70% | 1,014,684 |
| Feb 11, 2026 | 469.00 | 470.00 | 469.00 | 470.00 | 470.00 | -0.42% | 598,559 |
| Feb 10, 2026 | 465.00 | 472.00 | 465.00 | 472.00 | 472.00 | 0.85% | 532,572 |
| Feb 9, 2026 | 459.00 | 468.00 | 459.00 | 468.00 | 468.00 | 1.74% | 648,216 |
| Feb 6, 2026 | 470.00 | 471.00 | 460.00 | 460.00 | 460.00 | -2.54% | 1,974,096 |
| Feb 5, 2026 | 420.00 | 472.00 | 420.00 | 472.00 | 472.00 | 1.51% | 1,294,141 |
| Feb 4, 2026 | 476.00 | 476.00 | 450.00 | 465.00 | 465.00 | -2.52% | 3,473,702 |
| Feb 3, 2026 | 442.00 | 488.00 | 442.00 | 477.00 | 477.00 | -2.25% | 1,579,076 |
| Feb 2, 2026 | 480.00 | 495.00 | 470.00 | 488.00 | 488.00 | - | 1,764,721 |
| Jan 30, 2026 | 470.00 | 490.00 | 470.00 | 488.00 | 488.00 | 5.63% | 1,229,159 |
| Jan 29, 2026 | 460.00 | 462.00 | 457.00 | 462.00 | 462.00 | 0.43% | 460,854 |
| Jan 28, 2026 | 445.00 | 460.00 | 445.00 | 460.00 | 460.00 | 3.37% | 1,637,907 |
| Jan 27, 2026 | 441.00 | 445.00 | 441.00 | 445.00 | 445.00 | 0.23% | 1,067,806 |
| Jan 26, 2026 | 440.00 | 444.00 | 438.00 | 444.00 | 444.00 | 0.68% | 2,220,887 |
| Jan 23, 2026 | 440.00 | 441.00 | 439.00 | 441.00 | 441.00 | 0.23% | 933,562 |
| Jan 22, 2026 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | - | 1,703,413 |
| Jan 21, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 423,807 |
| Jan 20, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.46% | 3,751,343 |
| Jan 19, 2026 | 439.00 | 442.00 | 437.00 | 438.00 | 438.00 | 0.69% | 2,797,488 |
| Jan 16, 2026 | 420.00 | 437.00 | 420.00 | 435.00 | 435.00 | 4.07% | 1,430,493 |
| Jan 15, 2026 | 416.00 | 418.00 | 416.00 | 418.00 | 418.00 | 0.48% | 658,397 |
| Jan 14, 2026 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | -0.95% | 491,355 |
| Jan 13, 2026 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | -0.24% | 414,959 |
| Jan 9, 2026 | 422.00 | 422.00 | 420.00 | 421.00 | 421.00 | -0.24% | 159,889 |
| Jan 8, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.24% | 86,702 |
| Jan 7, 2026 | 419.00 | 421.00 | 417.00 | 421.00 | 421.00 | - | 269,207 |
| Jan 6, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.24% | 126,410 |
| Jan 5, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.64% | 465,154 |
| Jan 2, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.47% | 347,148 |
| Dec 30, 2025 | 428.00 | 429.00 | 428.00 | 429.00 | 429.00 | 0.94% | 317,519 |
| Dec 29, 2025 | 416.00 | 425.00 | 416.00 | 425.00 | 425.00 | 1.92% | 265,341 |
| Dec 26, 2025 | 406.00 | 420.00 | 406.00 | 417.00 | 417.00 | 2.71% | 869,298 |
| Dec 24, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 35,564 |
| Dec 23, 2025 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.50% | 486,016 |
| Dec 22, 2025 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | -0.50% | 372,017 |
| Dec 19, 2025 | 403.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.25% | 695,004 |
| Dec 18, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 489,634 |
| Dec 17, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -1.23% | 250,831 |
| Dec 16, 2025 | 404.00 | 405.00 | 403.00 | 405.00 | 405.00 | 0.25% | 811,125 |
| Dec 15, 2025 | 401.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 5,210,822 |
| Dec 12, 2025 | 403.00 | 404.00 | 403.00 | 403.00 | 403.00 | 0.75% | 1,004,286 |
| Dec 11, 2025 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -2.44% | 859,037 |
| Dec 10, 2025 | 401.00 | 410.00 | 401.00 | 410.00 | 400.95 | 1.99% | 810,171 |
| Dec 9, 2025 | 389.00 | 404.00 | 389.00 | 402.00 | 393.12 | 4.42% | 2,470,446 |
| Dec 5, 2025 | 383.00 | 389.00 | 383.00 | 385.00 | 376.50 | 0.52% | 620,609 |
| Dec 4, 2025 | 379.00 | 383.00 | 379.00 | 383.00 | 374.54 | 1.59% | 1,654,877 |
| Dec 3, 2025 | 363.00 | 377.00 | 363.00 | 377.00 | 368.67 | 3.57% | 1,509,763 |
| Dec 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 355.96 | 0.83% | 63,920 |
| Dec 1, 2025 | 358.00 | 362.00 | 358.00 | 361.00 | 353.03 | 0.84% | 315,507 |
| Nov 28, 2025 | 355.00 | 358.00 | 353.00 | 358.00 | 350.09 | - | 906,128 |
| Nov 27, 2025 | 362.00 | 362.00 | 354.00 | 358.00 | 350.09 | -1.38% | 946,557 |
| Nov 26, 2025 | 361.00 | 363.00 | 361.00 | 363.00 | 354.98 | - | 342,494 |
| Nov 25, 2025 | 362.00 | 363.00 | 360.00 | 363.00 | 354.98 | - | 1,003,252 |
| Nov 24, 2025 | 355.00 | 370.00 | 355.00 | 363.00 | 354.98 | 2.83% | 1,882,438 |
| Nov 21, 2025 | 353.00 | 354.00 | 350.00 | 353.00 | 345.20 | -0.28% | 958,647 |
| Nov 20, 2025 | 330.00 | 355.00 | 330.00 | 354.00 | 346.18 | 2.91% | 1,618,126 |
| Nov 19, 2025 | 343.00 | 344.00 | 341.00 | 344.00 | 336.40 | 0.88% | 1,252,149 |
| Nov 18, 2025 | 341.00 | 342.00 | 339.00 | 341.00 | 333.47 | 0.29% | 4,194,925 |
| Nov 14, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 332.49 | 0.29% | 2,423,429 |
| Nov 13, 2025 | 340.00 | 340.00 | 339.00 | 339.00 | 331.51 | -0.29% | 307,927 |
| Nov 12, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 332.49 | 0.59% | 1,457,112 |
| Nov 11, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 330.54 | 0.30% | 556,729 |
| Nov 10, 2025 | 339.00 | 339.00 | 337.00 | 337.00 | 329.56 | - | 378,457 |
| Nov 7, 2025 | 336.00 | 340.00 | 336.00 | 337.00 | 329.56 | -0.88% | 3,417,780 |
| Nov 6, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 332.49 | 0.59% | 473,116 |
| Nov 5, 2025 | 337.00 | 338.00 | 337.00 | 338.00 | 330.54 | - | 264,044 |
| Nov 4, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 330.54 | - | 180,902 |
| Oct 31, 2025 | 335.00 | 338.00 | 335.00 | 338.00 | 330.54 | - | 238,155 |
| Oct 30, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 330.54 | - | 63,021 |
| Oct 29, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 330.54 | 0.30% | 1,889,707 |
| Oct 28, 2025 | 339.00 | 339.00 | 337.00 | 337.00 | 329.56 | -0.88% | 656,759 |
| Oct 27, 2025 | 340.00 | 341.00 | 340.00 | 340.00 | 332.49 | -0.29% | 611,424 |
| Oct 24, 2025 | 340.00 | 341.00 | 340.00 | 341.00 | 333.47 | 0.89% | 253,577 |
| Oct 23, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 330.54 | -0.29% | 586,300 |
| Oct 22, 2025 | 341.00 | 341.00 | 339.00 | 339.00 | 331.51 | - | 616,156 |
| Oct 21, 2025 | 337.00 | 340.00 | 337.00 | 339.00 | 331.51 | 0.59% | 207,031 |
| Oct 20, 2025 | 338.00 | 341.00 | 337.00 | 337.00 | 329.56 | -0.30% | 307,714 |
| Oct 17, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 330.54 | -0.29% | 209,343 |
| Oct 16, 2025 | 339.00 | 340.00 | 339.00 | 339.00 | 331.51 | 0.59% | 521,126 |
| Oct 15, 2025 | 339.00 | 339.00 | 335.00 | 337.00 | 329.56 | 0.30% | 524,039 |
| Oct 14, 2025 | 335.00 | 336.00 | 335.00 | 336.00 | 328.58 | 1.82% | 2,125,410 |
| Oct 10, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 322.71 | 0.92% | 110,724 |
| Oct 9, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 319.78 | -0.61% | 292,972 |
| Oct 8, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 321.73 | 0.30% | 182,409 |