Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia
· Delayed Price · Currency is COP 16,900
0.00 (0.00%)
At close: Mar 6, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16,800.00 | 16,900.00 | 14,900.00 | 16,900.00 | 16,900.00 | 3.05% | 8,681 |
| Mar 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 3,782 |
| Mar 3, 2026 | 15,900.00 | 16,400.00 | 14,980.00 | 16,400.00 | 16,400.00 | -1.32% | 15,037 |
| Mar 2, 2026 | 16,920.00 | 16,920.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.24% | 8,474 |
| Feb 27, 2026 | 16,800.00 | 17,000.00 | 16,780.00 | 17,000.00 | 17,000.00 | 6.92% | 26,249 |
| Feb 26, 2026 | 16,300.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.53% | 12,807 |
| Feb 25, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | - | 673 |
| Feb 24, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | - | 3,356 |
| Feb 23, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | - | 1,631 |
| Feb 20, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | - | 3,276 |
| Feb 19, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | - | 461 |
| Feb 18, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | - | 799 |
| Feb 17, 2026 | 15,360.00 | 15,660.00 | 15,360.00 | 15,660.00 | 15,660.00 | -0.25% | 7,658 |
| Feb 16, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 1,904 |
| Feb 13, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 8,051 |
| Feb 12, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 1,218 |
| Feb 11, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 4,380 |
| Feb 10, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 1,957 |
| Feb 9, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 2,554 |
| Feb 6, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 5,529 |
| Feb 5, 2026 | 15,780.00 | 15,780.00 | 15,360.00 | 15,700.00 | 15,700.00 | -4.27% | 14,507 |
| Feb 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 7,148 |
| Feb 3, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -2.96% | 6,414 |
| Feb 2, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 6,582 |
| Jan 30, 2026 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 5,571 |
| Jan 29, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.12% | 5,705 |
| Jan 28, 2026 | 16,740.00 | 16,780.00 | 16,620.00 | 16,780.00 | 16,780.00 | 1.08% | 11,802 |
| Jan 27, 2026 | 16,100.00 | 16,760.00 | 16,100.00 | 16,600.00 | 16,600.00 | 8.36% | 23,036 |
| Jan 26, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,320.00 | 15,320.00 | 2.82% | 15,024 |
| Jan 23, 2026 | 14,800.00 | 14,960.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 9,682 |
| Jan 22, 2026 | 14,800.00 | 14,800.00 | 14,740.00 | 14,800.00 | 14,800.00 | 0.68% | 5,943 |
| Jan 21, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 8,191 |
| Jan 20, 2026 | 14,760.00 | 14,760.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 5,632 |
| Jan 19, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 5,352 |
| Jan 16, 2026 | 14,700.00 | 14,800.00 | 14,280.00 | 14,800.00 | 14,800.00 | 2.07% | 10,536 |
| Jan 15, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 7,612 |
| Jan 14, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 4,469 |
| Jan 13, 2026 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 14,361 |
| Jan 9, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 1,522 |
| Jan 8, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 3,279 |
| Jan 7, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.54% | 4,629 |
| Jan 6, 2026 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | - | 2,912 |
| Jan 5, 2026 | 14,720.00 | 14,740.00 | 14,720.00 | 14,720.00 | 14,720.00 | 1.52% | 5,024 |
| Jan 2, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 4,496 |
| Dec 30, 2025 | 14,520.00 | 14,520.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 9,800 |
| Dec 29, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 2.78% | 7,347 |
| Dec 26, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 973 |
| Dec 24, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 549 |
| Dec 23, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 2,145 |
| Dec 22, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 1,822 |
| Dec 19, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 2.56% | 3,825 |
| Dec 18, 2025 | 14,200.00 | 14,200.00 | 14,040.00 | 14,040.00 | 14,040.00 | 0.14% | 3,992 |
| Dec 17, 2025 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | - | 1,994 |
| Dec 16, 2025 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | -0.57% | 5,655 |
| Dec 15, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 11,278 |
| Dec 12, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.14% | 2,454 |
| Dec 11, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 1,089 |
| Dec 10, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 2,457 |
| Dec 9, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 2,020 |
| Dec 5, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 2,572 |
| Dec 4, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 1,094 |
| Dec 3, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 1.29% | 4,259 |
| Dec 2, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 4,536 |
| Dec 1, 2025 | 13,820.00 | 13,900.00 | 13,820.00 | 13,900.00 | 13,900.00 | 0.72% | 8,539 |
| Nov 28, 2025 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.22% | 5,907 |
| Nov 27, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 3,729 |
| Nov 26, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 1,883 |
| Nov 25, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2.12% | 5,240 |
| Nov 24, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 1,742 |
| Nov 21, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 2,214 |
| Nov 20, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 1,639 |
| Nov 19, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 1,408 |
| Nov 18, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 4,508 |
| Nov 14, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 3,527 |
| Nov 13, 2025 | 13,060.00 | 13,220.00 | 13,060.00 | 13,220.00 | 13,220.00 | -2.51% | 7,606 |
| Nov 12, 2025 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | - | 1,605 |
| Nov 11, 2025 | 13,200.00 | 13,560.00 | 13,200.00 | 13,560.00 | 13,560.00 | 3.51% | 9,912 |
| Nov 10, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.15% | 5,579 |
| Nov 7, 2025 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | - | 2,765 |
| Nov 6, 2025 | 13,620.00 | 13,620.00 | 13,120.00 | 13,120.00 | 13,120.00 | -3.81% | 5,738 |
| Nov 5, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 2,234 |
| Nov 4, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 3,291 |
| Oct 31, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 3,331 |
| Oct 30, 2025 | 13,480.00 | 13,740.00 | 13,480.00 | 13,640.00 | 13,640.00 | 7.91% | 17,641 |
| Oct 29, 2025 | 12,400.00 | 13,100.00 | 12,400.00 | 12,640.00 | 12,640.00 | 2.76% | 16,606 |
| Oct 28, 2025 | 12,340.00 | 12,340.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 14,834 |
| Oct 27, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,665 |
| Oct 24, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,488 |
| Oct 23, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,063 |
| Oct 22, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.82% | 10,918 |
| Oct 21, 2025 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | - | 5,184 |
| Oct 20, 2025 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | -1.79% | 7,526 |
| Oct 17, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 28,271 |
| Oct 16, 2025 | 12,420.00 | 12,420.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,689 |
| Oct 15, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,143 |
| Oct 14, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,928 |
| Oct 10, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,439 |
| Oct 9, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,658 |
| Oct 8, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 2,797 |
| Oct 7, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.16% | 4,823 |