Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia
· Delayed Price · Currency is COP 14,080
0.00 (0.00%)
At close: Dec 5, 2025
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | 2,583 |
| Oct 3, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | 1,261 |
| Oct 2, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.80% | 3,516 |
| Oct 1, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - | 3,424 |
| Sep 30, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - | 2,157 |
| Sep 29, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | -0.63% | 4,155 |
| Sep 26, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 4,453 |
| Sep 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,343 |
| Sep 24, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.26% | 7,160 |
| Sep 23, 2025 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | - | 1,114 |
| Sep 22, 2025 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | - | 2,171 |
| Sep 19, 2025 | 12,680.00 | 12,680.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.48% | 3,907 |
| Sep 18, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 3,923 |
| Sep 17, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 808 |
| Sep 16, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 3,865 |
| Sep 15, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 4,602 |
| Sep 12, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2.04% | 2,753 |
| Sep 11, 2025 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | - | 1,426 |
| Sep 10, 2025 | 12,740.00 | 12,740.00 | 12,720.00 | 12,740.00 | 12,740.00 | 1.11% | 4,568 |
| Sep 9, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,950 |
| Sep 8, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,698 |
| Sep 5, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,453 |
| Sep 4, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 963 |
| Sep 3, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,367 |
| Sep 2, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,425 |
| Sep 1, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,496 |
| Aug 29, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,202 |
| Aug 28, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,462 |
| Aug 27, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.63% | 4,276 |
| Aug 26, 2025 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | - | 3,005 |
| Aug 25, 2025 | 12,500.00 | 12,940.00 | 12,040.00 | 12,940.00 | 12,940.00 | 3.19% | 8,791 |
| Aug 22, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | - | 1,524 |
| Aug 21, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | - | 368 |
| Aug 20, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | - | 1,911 |
| Aug 19, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | - | 2,563 |
| Aug 15, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.32% | 5,055 |
| Aug 14, 2025 | 12,440.00 | 12,500.00 | 12,440.00 | 12,500.00 | 12,500.00 | 0.81% | 5,520 |
| Aug 13, 2025 | 12,440.00 | 12,440.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 7,218 |
| Aug 12, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 4,396 |
| Aug 11, 2025 | 12,080.00 | 12,200.00 | 12,060.00 | 12,200.00 | 12,200.00 | 1.67% | 7,784 |
| Aug 8, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,120 |
| Aug 6, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,574 |
| Aug 5, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,263 |
| Aug 4, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,332 |
| Aug 1, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,419 |
| Jul 31, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,102 |
| Jul 30, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,415 |
| Jul 29, 2025 | 11,980.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 14,806 |
| Jul 28, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,147 |
| Jul 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 647 |
| Jul 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.32% | 2,834 |
| Jul 23, 2025 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | - | 4,818 |
| Jul 22, 2025 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | - | 150 |
| Jul 21, 2025 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 0.16% | 2,703 |
| Jul 18, 2025 | 12,200.00 | 12,200.00 | 12,140.00 | 12,140.00 | 12,140.00 | -0.33% | 7,035 |
| Jul 17, 2025 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | - | 3,247 |
| Jul 16, 2025 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 0.83% | 2,491 |
| Jul 15, 2025 | 11,840.00 | 12,080.00 | 11,840.00 | 12,080.00 | 12,080.00 | - | 5,526 |
| Jul 14, 2025 | 11,920.00 | 12,080.00 | 11,920.00 | 12,080.00 | 12,080.00 | 1.51% | 4,512 |