BAC Holding International Corp. (BVC:BHI)
Colombia
· Delayed Price · Currency is COP 383.00
+6.00 (1.59%)
At close: Dec 4, 2025
BAC Holding International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 379.00 | 383.00 | 379.00 | 383.00 | 383.00 | 1.59% | 1,654,877 |
| Dec 3, 2025 | 363.00 | 377.00 | 363.00 | 377.00 | 377.00 | 3.57% | 1,509,763 |
| Dec 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.83% | 63,920 |
| Dec 1, 2025 | 358.00 | 362.00 | 358.00 | 361.00 | 361.00 | 0.84% | 315,507 |
| Nov 28, 2025 | 355.00 | 358.00 | 353.00 | 358.00 | 358.00 | - | 906,128 |
| Nov 27, 2025 | 362.00 | 362.00 | 354.00 | 358.00 | 358.00 | -1.38% | 946,557 |
| Nov 26, 2025 | 361.00 | 363.00 | 361.00 | 363.00 | 363.00 | - | 342,494 |
| Nov 25, 2025 | 362.00 | 363.00 | 360.00 | 363.00 | 363.00 | - | 1,003,252 |
| Nov 24, 2025 | 355.00 | 370.00 | 355.00 | 363.00 | 363.00 | 2.83% | 1,882,438 |
| Nov 21, 2025 | 353.00 | 354.00 | 350.00 | 353.00 | 353.00 | -0.28% | 958,647 |
| Nov 20, 2025 | 330.00 | 355.00 | 330.00 | 354.00 | 354.00 | 2.91% | 1,618,126 |
| Nov 19, 2025 | 343.00 | 344.00 | 341.00 | 344.00 | 344.00 | 0.88% | 1,252,149 |
| Nov 18, 2025 | 341.00 | 342.00 | 339.00 | 341.00 | 341.00 | 0.29% | 4,194,925 |
| Nov 14, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | 0.29% | 2,423,429 |
| Nov 13, 2025 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | -0.29% | 307,927 |
| Nov 12, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 1,457,112 |
| Nov 11, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 0.30% | 556,729 |
| Nov 10, 2025 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | - | 378,457 |
| Nov 7, 2025 | 336.00 | 340.00 | 336.00 | 337.00 | 337.00 | -0.88% | 3,417,780 |
| Nov 6, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 473,116 |
| Nov 5, 2025 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | - | 264,044 |
| Nov 4, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 180,902 |
| Oct 31, 2025 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | - | 238,155 |
| Oct 30, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 63,021 |
| Oct 29, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.30% | 1,889,707 |
| Oct 28, 2025 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | -0.88% | 656,759 |
| Oct 27, 2025 | 340.00 | 341.00 | 340.00 | 340.00 | 340.00 | -0.29% | 611,424 |
| Oct 24, 2025 | 340.00 | 341.00 | 340.00 | 341.00 | 341.00 | 0.89% | 253,577 |
| Oct 23, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.29% | 586,300 |
| Oct 22, 2025 | 341.00 | 341.00 | 339.00 | 339.00 | 339.00 | - | 616,156 |
| Oct 21, 2025 | 337.00 | 340.00 | 337.00 | 339.00 | 339.00 | 0.59% | 207,031 |
| Oct 20, 2025 | 338.00 | 341.00 | 337.00 | 337.00 | 337.00 | -0.30% | 307,714 |
| Oct 17, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.29% | 209,343 |
| Oct 16, 2025 | 339.00 | 340.00 | 339.00 | 339.00 | 339.00 | 0.59% | 521,126 |
| Oct 15, 2025 | 339.00 | 339.00 | 335.00 | 337.00 | 337.00 | 0.30% | 524,039 |
| Oct 14, 2025 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 1.82% | 2,125,410 |
| Oct 10, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.92% | 110,724 |
| Oct 9, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.61% | 292,972 |
| Oct 8, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.30% | 182,409 |
| Oct 7, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 517,681 |
| Oct 6, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.79% | 928,629 |
| Oct 3, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 163,764 |
| Oct 2, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.60% | 280,981 |
| Oct 1, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -0.59% | 194,745 |
| Sep 30, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 76,992 |
| Sep 29, 2025 | 338.00 | 339.00 | 337.00 | 338.00 | 338.00 | - | 565,466 |
| Sep 26, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 66,375 |
| Sep 25, 2025 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.88% | 555,252 |
| Sep 24, 2025 | 341.00 | 341.00 | 340.00 | 341.00 | 341.00 | - | 636,336 |
| Sep 23, 2025 | 339.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.59% | 1,379,580 |
| Sep 22, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 202,127 |
| Sep 19, 2025 | 340.00 | 341.00 | 339.00 | 339.00 | 339.00 | -1.17% | 610,058 |
| Sep 18, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | 115,454 |
| Sep 17, 2025 | 345.00 | 345.00 | 340.00 | 343.00 | 343.00 | -0.29% | 620,375 |
| Sep 16, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 147,955 |
| Sep 15, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 166,246 |
| Sep 12, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | -1.15% | 285,686 |
| Sep 11, 2025 | 345.00 | 348.00 | 345.00 | 348.00 | 348.00 | 0.58% | 167,843 |
| Sep 10, 2025 | 346.00 | 346.00 | 345.00 | 346.00 | 346.00 | -0.57% | 284,968 |
| Sep 9, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.87% | 118,178 |
| Sep 8, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 46,428 |
| Sep 5, 2025 | 342.00 | 348.00 | 330.00 | 345.00 | 345.00 | - | 467,885 |
| Sep 4, 2025 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | -0.29% | 141,122 |
| Sep 3, 2025 | 343.00 | 346.00 | 343.00 | 346.00 | 346.00 | 1.76% | 1,061,247 |
| Sep 2, 2025 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | - | 510,680 |
| Sep 1, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 550,552 |
| Aug 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 332,817 |
| Aug 28, 2025 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 0.29% | 798,225 |
| Aug 27, 2025 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | - | 175,737 |
| Aug 26, 2025 | 339.00 | 340.00 | 339.00 | 339.00 | 339.00 | - | 213,132 |
| Aug 25, 2025 | 338.00 | 339.00 | 338.00 | 339.00 | 339.00 | 0.89% | 581,409 |
| Aug 22, 2025 | 337.00 | 337.00 | 328.00 | 336.00 | 336.00 | - | 714,713 |
| Aug 21, 2025 | 337.00 | 338.00 | 336.00 | 336.00 | 336.00 | -0.30% | 1,200,068 |
| Aug 20, 2025 | 329.00 | 338.00 | 329.00 | 337.00 | 337.00 | 2.74% | 1,969,525 |
| Aug 19, 2025 | 322.00 | 329.00 | 322.00 | 328.00 | 328.00 | 2.18% | 2,971,622 |
| Aug 15, 2025 | 320.00 | 324.00 | 320.00 | 321.00 | 321.00 | 0.31% | 1,360,935 |
| Aug 14, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 1,366,099 |
| Aug 13, 2025 | 318.00 | 318.00 | 317.00 | 318.00 | 318.00 | - | 1,448,966 |
| Aug 12, 2025 | 318.00 | 319.00 | 317.00 | 318.00 | 318.00 | 0.32% | 1,356,782 |
| Aug 11, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | -0.31% | 703,732 |
| Aug 8, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.32% | 931,252 |
| Aug 6, 2025 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.31% | 766,716 |
| Aug 5, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.32% | 952,954 |
| Aug 4, 2025 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | 0.32% | 2,699,886 |
| Aug 1, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 582,872 |
| Jul 31, 2025 | 317.00 | 318.00 | 317.00 | 318.00 | 318.00 | 0.63% | 485,917 |
| Jul 30, 2025 | 317.00 | 317.00 | 316.00 | 316.00 | 316.00 | - | 171,483 |
| Jul 29, 2025 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 0.32% | 373,070 |
| Jul 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 22,385 |
| Jul 25, 2025 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | -0.94% | 279,519 |
| Jul 24, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 264,944 |
| Jul 23, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.32% | 320,268 |
| Jul 22, 2025 | 318.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.31% | 365,776 |
| Jul 21, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | 90,933 |
| Jul 18, 2025 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 466,628 |
| Jul 17, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | - | 373,479 |
| Jul 16, 2025 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 424,125 |
| Jul 15, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.32% | 359,759 |
| Jul 14, 2025 | 317.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.96% | 221,998 |
| Jul 11, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 75,829 |