Skip to main content
Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia flag Colombia · Delayed Price · Currency is COP
15,040
0.00 (0.00%)
At close: Apr 28, 2026

BVC:BVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615,060.0015,060.0015,040.0015,040.0015,040.00-2.21%4,310
Apr 24, 202615,620.0015,620.0015,380.0015,380.0015,380.000.65%2,308
Apr 23, 202615,260.0015,280.0015,260.0015,280.0015,280.000.26%2,286
Apr 22, 202615,360.0015,360.0015,240.0015,240.0015,240.00-1.04%4,111
Apr 21, 202615,120.0015,700.0015,120.0015,400.0015,400.00-0.52%4,438
Apr 20, 202615,400.0015,700.0015,380.0015,480.0015,480.00-0.39%5,807
Apr 17, 202615,800.0015,800.0015,420.0015,540.0015,540.00-2.51%11,141
Apr 16, 202615,820.0015,940.0015,820.0015,940.0015,940.00-0.62%3,971
Apr 15, 202616,100.0016,280.0015,740.0016,040.0016,040.00-1.60%4,839
Apr 14, 202616,300.0016,300.0016,300.0016,300.0016,300.00-0.12%1,967
Apr 13, 202616,400.0016,660.0016,100.0016,320.0016,320.00-0.12%5,186
Apr 10, 202616,080.0016,440.0016,060.0016,340.0016,340.001.24%6,607
Apr 9, 202616,380.0016,400.0016,020.0016,140.0016,140.00-2.30%9,364
Apr 8, 202616,680.0016,800.0016,340.0016,520.0016,520.00-8.12%51,432
Apr 7, 202617,860.0018,180.0017,500.0017,980.0016,258.070.33%55,682
Apr 6, 202617,500.0018,000.0017,460.0017,920.0016,203.822.40%44,728
Apr 1, 202617,460.0017,520.0017,240.0017,500.0015,824.040.34%20,945
Mar 31, 202617,480.0017,480.0017,220.0017,440.0015,769.791.28%12,838
Mar 30, 202616,700.0017,220.0016,700.0017,220.0015,570.861.77%4,262
Mar 27, 202617,000.0017,440.0016,920.0016,920.0015,299.590.12%21,447
Mar 26, 202616,700.0016,900.0016,700.0016,900.0015,281.500.96%7,330
Mar 25, 202616,620.0016,740.0016,620.0016,740.0015,136.831.45%3,227
Mar 24, 202616,500.0016,500.0016,500.0016,500.0014,919.81-0.12%4,116
Mar 20, 202616,800.0016,800.0016,520.0016,520.0014,937.90-1.67%3,648
Mar 19, 202616,520.0016,800.0016,520.0016,800.0015,191.08-1.18%5,456
Mar 18, 202616,980.0017,000.0016,980.0017,000.0015,371.931.19%8,718
Mar 17, 202616,800.0016,800.0016,800.0016,800.0015,191.08-2,400
Mar 16, 202616,780.0016,800.0016,780.0016,800.0015,191.081.69%2,806
Mar 13, 202616,520.0016,520.0016,520.0016,520.0014,937.90-2.25%3,195
Mar 12, 202617,100.0017,100.0016,900.0016,900.0015,281.50-5,438
Mar 11, 202616,800.0016,900.0016,800.0016,900.0015,281.50-3,860
Mar 10, 202616,900.0016,900.0016,900.0016,900.0015,281.50-5,112
Mar 9, 202616,900.0016,900.0016,900.0016,900.0015,281.50-4,534
Mar 6, 202616,000.0016,900.0016,000.0016,900.0015,281.50-6,248
Mar 5, 202616,800.0016,900.0014,900.0016,900.0015,281.503.05%8,681
Mar 4, 202616,400.0016,400.0016,400.0016,400.0014,829.39-3,782
Mar 3, 202615,900.0016,400.0014,980.0016,400.0014,829.39-1.32%15,037
Mar 2, 202616,920.0016,920.0016,620.0016,620.0015,028.32-2.24%8,474
Feb 27, 202616,800.0017,000.0016,780.0017,000.0015,371.936.92%26,249
Feb 26, 202616,300.0016,300.0015,900.0015,900.0014,377.271.53%12,807
Feb 25, 202615,660.0015,660.0015,660.0015,660.0014,160.26-673
Feb 24, 202615,660.0015,660.0015,660.0015,660.0014,160.26-3,356
Feb 23, 202615,660.0015,660.0015,660.0015,660.0014,160.26-1,631
Feb 20, 202615,660.0015,660.0015,660.0015,660.0014,160.26-3,276
Feb 19, 202615,660.0015,660.0015,660.0015,660.0014,160.26-461
Feb 18, 202615,660.0015,660.0015,660.0015,660.0014,160.26-799
Feb 17, 202615,360.0015,660.0015,360.0015,660.0014,160.26-0.25%7,658
Feb 16, 202615,700.0015,700.0015,700.0015,700.0014,196.43-1,904
Feb 13, 202615,600.0015,700.0015,600.0015,700.0014,196.430.64%8,051
Feb 12, 202615,600.0015,600.0015,600.0015,600.0014,106.00-1,218
Feb 11, 202615,600.0015,600.0015,600.0015,600.0014,106.00-0.64%4,380
Feb 10, 202615,700.0015,700.0015,700.0015,700.0014,196.43-1,957
Feb 9, 202615,700.0015,700.0015,700.0015,700.0014,196.43-2,554
Feb 6, 202615,700.0015,700.0015,700.0015,700.0014,196.43-5,529
Feb 5, 202615,780.0015,780.0015,360.0015,700.0014,196.43-4.27%14,507
Feb 4, 202616,400.0016,400.0016,400.0016,400.0014,829.39-7,148
Feb 3, 202616,400.0016,400.0016,400.0016,400.0014,829.39-2.96%6,414
Feb 2, 202616,900.0016,900.0016,900.0016,900.0015,281.50-6,582
Jan 30, 202616,800.0016,900.0016,800.0016,900.0015,281.500.60%5,571
Jan 29, 202616,800.0016,800.0016,800.0016,800.0015,191.080.12%5,705
Jan 28, 202616,740.0016,780.0016,620.0016,780.0015,173.001.08%11,802
Jan 27, 202616,100.0016,760.0016,100.0016,600.0015,010.238.36%23,036
Jan 26, 202615,000.0015,600.0015,000.0015,320.0013,852.822.82%15,024
Jan 23, 202614,800.0014,960.0014,800.0014,900.0013,473.040.68%9,682
Jan 22, 202614,800.0014,800.0014,740.0014,800.0013,382.620.68%5,943
Jan 21, 202614,700.0014,700.0014,700.0014,700.0013,292.20-8,191
Jan 20, 202614,760.0014,760.0014,700.0014,700.0013,292.20-0.68%5,632
Jan 19, 202614,800.0014,800.0014,800.0014,800.0013,382.62-5,352
Jan 16, 202614,700.0014,800.0014,280.0014,800.0013,382.622.07%10,536
Jan 15, 202614,500.0014,500.0014,500.0014,500.0013,111.35-7,612
Jan 14, 202614,500.0014,500.0014,500.0014,500.0013,111.35-4,469
Jan 13, 202614,600.0014,600.0014,500.0014,500.0013,111.35-2.03%14,361
Jan 9, 202614,800.0014,800.0014,800.0014,800.0013,382.62-1,522
Jan 8, 202614,800.0014,800.0014,800.0014,800.0013,382.62-3,279
Jan 7, 202614,800.0014,800.0014,800.0014,800.0013,382.620.54%4,629
Jan 6, 202614,720.0014,720.0014,720.0014,720.0013,310.28-2,912
Jan 5, 202614,720.0014,740.0014,720.0014,720.0013,310.281.52%5,024
Jan 2, 202614,500.0014,500.0014,500.0014,500.0013,111.35-4,496
Dec 30, 202514,520.0014,520.0014,500.0014,500.0013,111.35-2.03%9,800
Dec 29, 202514,800.0014,800.0014,800.0014,800.0013,382.622.78%7,347
Dec 26, 202514,400.0014,400.0014,400.0014,400.0013,020.93-973
Dec 24, 202514,400.0014,400.0014,400.0014,400.0013,020.93-549
Dec 23, 202514,400.0014,400.0014,400.0014,400.0013,020.93-2,145
Dec 22, 202514,400.0014,400.0014,400.0014,400.0013,020.93-1,822
Dec 19, 202514,400.0014,400.0014,400.0014,400.0013,020.932.56%3,825
Dec 18, 202514,200.0014,200.0014,040.0014,040.0012,695.400.14%3,992
Dec 17, 202514,020.0014,020.0014,020.0014,020.0012,677.32-1,994
Dec 16, 202514,020.0014,020.0014,020.0014,020.0012,677.32-0.57%5,655
Dec 15, 202514,200.0014,200.0014,100.0014,100.0012,749.66-11,278
Dec 12, 202514,100.0014,100.0014,100.0014,100.0012,749.660.14%2,454
Dec 11, 202514,080.0014,080.0014,080.0014,080.0012,731.57-1,089
Dec 10, 202514,080.0014,080.0014,080.0014,080.0012,731.57-2,457
Dec 9, 202514,080.0014,080.0014,080.0014,080.0012,731.57-2,020
Dec 5, 202514,080.0014,080.0014,080.0014,080.0012,731.57-2,572
Dec 4, 202514,080.0014,080.0014,080.0014,080.0012,731.57-1,094
Dec 3, 202514,080.0014,080.0014,080.0014,080.0012,731.571.29%4,259
Dec 2, 202513,900.0013,900.0013,900.0013,900.0012,568.81-4,536
Dec 1, 202513,820.0013,900.0013,820.0013,900.0012,568.810.72%8,539
Nov 28, 202513,500.0013,800.0013,500.0013,800.0012,478.392.22%5,907
Nov 27, 202513,500.0013,500.0013,500.0013,500.0012,207.12-3,729