BMC Bolsa Mercantil de Colombia S.A. (BVC:BMC)
Colombia
· Delayed Price · Currency is COP 5,450.00
0.00 (0.00%)
At close: Mar 5, 2026
BVC:BMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Mar 5, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Mar 4, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Mar 3, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Mar 2, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 27, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 26, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 25, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 24, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 23, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 20, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 19, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 18, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 2.83% | 15,515 |
| Feb 17, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 16, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 13, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 12, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 11, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 10, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 9, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 6, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 5, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 4, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 3, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Feb 2, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 30, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 29, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 28, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 27, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 26, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 23, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 22, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 21, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 20, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 19, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 16, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 15, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 14, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 13, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 9, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jan 8, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.92% | 281,797 |
| Jan 7, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Jan 6, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Jan 5, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Jan 2, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Dec 30, 2025 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 2.00% | 25,490 |
| Dec 29, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 55,400 |
| Dec 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 22, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 18, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 17, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,431 |
| Dec 16, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,581 |
| Dec 15, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 61,310 |
| Dec 12, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 117,726 |
| Dec 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 20,000 |
| Dec 9, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 20,000 |
| Dec 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 3, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 2, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 1, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 25, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 87,800 |
| Nov 21, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 20, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 18, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 4,000 |
| Nov 14, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 13, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 12, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 6, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 31, 2025 | 4,400.00 | 5,000.00 | 4,400.00 | 5,000.00 | 5,000.00 | 13.64% | 133,474 |
| Oct 30, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | - |
| Oct 29, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.33% | 50,000 |
| Oct 28, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | - |
| Oct 27, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | - |
| Oct 24, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | - |
| Oct 23, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4.88% | 55,993 |
| Oct 22, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 21, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 20, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 17, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 16, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 15, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 14, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 10, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 8,911 |
| Oct 9, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -8.89% | 5,600 |
| Oct 8, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |