Grupo Cibest S.A. (BVC:CIBEST)
Colombia
· Delayed Price · Currency is COP 78,000
-1,060 (-1.34%)
At close: Apr 28, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80,000.00 | 80,000.00 | 78,100.00 | 78,220.00 | 78,220.00 | -1.06% | 108,276 |
| Apr 27, 2026 | 83,280.00 | 83,280.00 | 79,060.00 | 79,060.00 | 79,060.00 | -3.02% | 110,755 |
| Apr 24, 2026 | 85,920.00 | 85,920.00 | 81,120.00 | 81,520.00 | 81,520.00 | -0.10% | 69,423 |
| Apr 23, 2026 | 84,020.00 | 84,680.00 | 81,340.00 | 81,600.00 | 81,600.00 | -2.86% | 96,031 |
| Apr 22, 2026 | 83,180.00 | 84,000.00 | 82,320.00 | 84,000.00 | 84,000.00 | 1.18% | 145,249 |
| Apr 21, 2026 | 83,580.00 | 85,800.00 | 83,020.00 | 83,020.00 | 83,020.00 | -1.17% | 67,866 |
| Apr 20, 2026 | 85,380.00 | 86,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | -0.92% | 175,040 |
| Apr 17, 2026 | 86,000.00 | 86,000.00 | 83,680.00 | 84,780.00 | 84,780.00 | -1.42% | 120,450 |
| Apr 16, 2026 | 87,160.00 | 88,000.00 | 85,900.00 | 86,000.00 | 86,000.00 | -1.33% | 272,369 |
| Apr 15, 2026 | 90,000.00 | 91,500.00 | 86,000.00 | 87,160.00 | 87,160.00 | -2.02% | 189,844 |
| Apr 14, 2026 | 85,220.00 | 90,500.00 | 85,220.00 | 88,960.00 | 88,960.00 | 0.86% | 275,442 |
| Apr 13, 2026 | 83,700.00 | 88,200.00 | 83,700.00 | 88,200.00 | 88,200.00 | 1.40% | 260,083 |
| Apr 10, 2026 | 86,000.00 | 87,860.00 | 85,540.00 | 86,980.00 | 86,980.00 | 1.16% | 214,926 |
| Apr 9, 2026 | 85,540.00 | 86,240.00 | 82,980.00 | 85,980.00 | 85,980.00 | 0.51% | 162,500 |
| Apr 8, 2026 | 88,500.00 | 89,000.00 | 85,540.00 | 85,540.00 | 85,540.00 | -1.34% | 237,264 |
| Apr 7, 2026 | 88,800.00 | 88,800.00 | 86,700.00 | 86,700.00 | 86,700.00 | -1.81% | 295,206 |
| Apr 6, 2026 | 81,000.00 | 88,900.00 | 81,000.00 | 88,300.00 | 88,300.00 | 1.61% | 351,489 |
| Apr 1, 2026 | 84,160.00 | 86,900.00 | 84,160.00 | 86,900.00 | 86,900.00 | 2.36% | 230,848 |
| Mar 31, 2026 | 78,160.00 | 85,000.00 | 78,080.00 | 84,900.00 | 84,900.00 | 8.85% | 377,072 |
| Mar 30, 2026 | 79,940.00 | 81,460.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.30% | 81,964 |
| Mar 27, 2026 | 80,500.00 | 80,500.00 | 77,920.00 | 79,840.00 | 79,840.00 | -0.70% | 198,765 |
| Mar 26, 2026 | 84,000.00 | 84,000.00 | 78,300.00 | 80,400.00 | 80,400.00 | -3.97% | 630,436 |
| Mar 25, 2026 | 83,500.00 | 84,860.00 | 83,020.00 | 83,720.00 | 82,598.96 | 0.31% | 541,362 |
| Mar 24, 2026 | 82,300.00 | 84,480.00 | 81,980.00 | 83,460.00 | 82,342.44 | -1.42% | 583,724 |
| Mar 20, 2026 | 84,000.00 | 84,660.00 | 81,500.00 | 84,660.00 | 83,526.38 | -0.28% | 10,582,530 |
| Mar 19, 2026 | 76,020.00 | 84,900.00 | 76,020.00 | 84,900.00 | 83,763.16 | 8.46% | 380,444 |
| Mar 18, 2026 | 79,540.00 | 80,280.00 | 77,500.00 | 78,280.00 | 77,231.81 | -1.39% | 414,153 |
| Mar 17, 2026 | 81,500.00 | 81,600.00 | 78,200.00 | 79,380.00 | 78,317.08 | -2.00% | 211,677 |
| Mar 16, 2026 | 80,980.00 | 84,980.00 | 80,980.00 | 81,000.00 | 79,915.38 | 0.02% | 530,290 |
| Mar 13, 2026 | 79,140.00 | 81,220.00 | 79,140.00 | 80,980.00 | 79,895.65 | 2.32% | 313,741 |
| Mar 12, 2026 | 84,700.00 | 84,700.00 | 79,140.00 | 79,140.00 | 78,080.29 | -7.44% | 425,994 |
| Mar 11, 2026 | 86,000.00 | 86,080.00 | 83,600.00 | 85,500.00 | 84,355.13 | 0.59% | 333,147 |
| Mar 10, 2026 | 82,160.00 | 85,080.00 | 82,160.00 | 85,000.00 | 83,861.82 | 3.91% | 374,151 |
| Mar 9, 2026 | 80,000.00 | 82,700.00 | 79,500.00 | 81,800.00 | 80,704.67 | 2.25% | 229,393 |
| Mar 6, 2026 | 79,000.00 | 81,800.00 | 79,000.00 | 80,000.00 | 78,928.77 | -3.26% | 322,833 |
| Mar 5, 2026 | 82,540.00 | 82,800.00 | 79,000.00 | 82,700.00 | 81,592.62 | -0.12% | 248,057 |
| Mar 4, 2026 | 82,200.00 | 84,860.00 | 82,200.00 | 82,800.00 | 81,691.28 | 2.22% | 633,033 |
| Mar 3, 2026 | 77,500.00 | 82,300.00 | 74,940.00 | 81,000.00 | 79,915.38 | 2.32% | 491,831 |
| Mar 2, 2026 | 82,100.00 | 82,580.00 | 77,400.00 | 79,160.00 | 78,100.02 | -3.49% | 229,148 |
| Feb 27, 2026 | 81,000.00 | 85,640.00 | 77,000.00 | 82,020.00 | 80,921.73 | -1.89% | 990,248 |
| Feb 26, 2026 | 85,500.00 | 85,680.00 | 81,820.00 | 83,600.00 | 82,480.57 | -5.75% | 427,044 |
| Feb 25, 2026 | 90,300.00 | 90,320.00 | 86,180.00 | 88,700.00 | 87,512.28 | -1.11% | 501,107 |
| Feb 24, 2026 | 91,060.00 | 94,600.00 | 88,300.00 | 89,700.00 | 88,498.89 | -8.00% | 588,681 |
| Feb 23, 2026 | 86,500.00 | 99,000.00 | 86,500.00 | 97,500.00 | 96,194.44 | 12.72% | 446,826 |
| Feb 20, 2026 | 83,100.00 | 86,500.00 | 83,100.00 | 86,500.00 | 85,341.74 | 4.09% | 109,743 |
| Feb 19, 2026 | 82,600.00 | 84,880.00 | 82,500.00 | 83,100.00 | 81,987.26 | 0.22% | 117,038 |
| Feb 18, 2026 | 85,000.00 | 85,000.00 | 82,400.00 | 82,920.00 | 81,809.68 | -1.87% | 139,525 |
| Feb 17, 2026 | 85,300.00 | 86,980.00 | 84,500.00 | 84,500.00 | 83,368.52 | -0.94% | 132,793 |
| Feb 16, 2026 | 80,580.00 | 87,000.00 | 80,580.00 | 85,300.00 | 84,157.81 | -0.81% | 24,925 |
| Feb 13, 2026 | 83,000.00 | 86,000.00 | 82,640.00 | 86,000.00 | 84,848.43 | 3.61% | 124,170 |
| Feb 12, 2026 | 84,900.00 | 84,900.00 | 82,400.00 | 83,000.00 | 81,888.60 | -2.92% | 237,967 |
| Feb 11, 2026 | 84,100.00 | 85,500.00 | 83,700.00 | 85,500.00 | 84,355.13 | -0.35% | 367,489 |
| Feb 10, 2026 | 82,100.00 | 85,800.00 | 82,100.00 | 85,800.00 | 84,651.11 | 4.51% | 157,786 |
| Feb 9, 2026 | 81,500.00 | 84,000.00 | 81,300.00 | 82,100.00 | 81,000.66 | 0.74% | 385,752 |
| Feb 6, 2026 | 79,020.00 | 81,500.00 | 78,680.00 | 81,500.00 | 80,408.69 | 3.82% | 315,247 |
| Feb 5, 2026 | 78,960.00 | 80,700.00 | 78,500.00 | 78,500.00 | 77,448.86 | -3.09% | 238,308 |
| Feb 4, 2026 | 82,500.00 | 82,500.00 | 78,600.00 | 81,000.00 | 79,915.38 | -2.41% | 434,295 |
| Feb 3, 2026 | 81,700.00 | 83,680.00 | 81,700.00 | 83,000.00 | 81,888.60 | 1.59% | 240,317 |
| Feb 2, 2026 | 81,500.00 | 83,000.00 | 81,500.00 | 81,700.00 | 80,606.01 | -2.16% | 184,799 |
| Jan 30, 2026 | 83,020.00 | 84,000.00 | 82,000.00 | 83,500.00 | 82,381.91 | -1.18% | 352,949 |
| Jan 29, 2026 | 84,000.00 | 84,900.00 | 82,680.00 | 84,500.00 | 83,368.52 | 0.52% | 290,281 |
| Jan 28, 2026 | 85,040.00 | 85,640.00 | 81,500.00 | 84,060.00 | 82,934.41 | 0.02% | 365,772 |
| Jan 27, 2026 | 86,100.00 | 87,420.00 | 84,040.00 | 84,040.00 | 82,914.68 | -1.87% | 198,404 |
| Jan 26, 2026 | 85,400.00 | 87,400.00 | 85,400.00 | 85,640.00 | 84,493.25 | 0.16% | 236,335 |
| Jan 23, 2026 | 85,000.00 | 87,400.00 | 83,000.00 | 85,500.00 | 84,355.13 | -2.69% | 301,312 |
| Jan 22, 2026 | 82,500.00 | 87,860.00 | 80,760.00 | 87,860.00 | 86,683.53 | 6.50% | 240,476 |
| Jan 21, 2026 | 83,680.00 | 83,680.00 | 81,100.00 | 82,500.00 | 81,395.30 | 0.86% | 119,879 |
| Jan 20, 2026 | 79,800.00 | 82,280.00 | 79,740.00 | 81,800.00 | 80,704.67 | 2.84% | 178,861 |
| Jan 19, 2026 | 79,000.00 | 80,520.00 | 78,920.00 | 79,540.00 | 78,474.93 | 0.56% | 131,582 |
| Jan 16, 2026 | 83,200.00 | 83,200.00 | 78,400.00 | 79,100.00 | 78,040.83 | 1.02% | 217,825 |
| Jan 15, 2026 | 77,760.00 | 78,580.00 | 77,760.00 | 78,300.00 | 77,251.54 | 0.69% | 190,523 |
| Jan 14, 2026 | 77,940.00 | 78,220.00 | 76,020.00 | 77,760.00 | 76,718.77 | -0.23% | 191,616 |
| Jan 13, 2026 | 75,140.00 | 78,060.00 | 74,160.00 | 77,940.00 | 76,896.36 | 4.06% | 175,770 |
| Jan 9, 2026 | 74,580.00 | 75,360.00 | 73,240.00 | 74,900.00 | 73,897.07 | 0.16% | 331,203 |
| Jan 8, 2026 | 73,480.00 | 74,780.00 | 70,660.00 | 74,780.00 | 73,778.67 | 2.86% | 315,013 |
| Jan 7, 2026 | 72,500.00 | 72,760.00 | 71,140.00 | 72,700.00 | 71,726.52 | -0.38% | 70,733 |
| Jan 6, 2026 | 69,380.00 | 72,980.00 | 69,380.00 | 72,980.00 | 72,002.77 | 5.52% | 554,192 |
| Jan 5, 2026 | 69,240.00 | 69,440.00 | 67,100.00 | 69,160.00 | 68,233.93 | 2.46% | 347,736 |
| Jan 2, 2026 | 69,200.00 | 69,200.00 | 67,500.00 | 67,500.00 | 66,596.15 | -2.46% | 73,400 |
| Dec 30, 2025 | 69,140.00 | 69,200.00 | 67,000.00 | 69,200.00 | 68,273.39 | -0.14% | 84,792 |
| Dec 29, 2025 | 69,300.00 | 69,600.00 | 69,020.00 | 69,300.00 | 68,372.05 | -0.72% | 35,723 |
| Dec 26, 2025 | 69,400.00 | 69,900.00 | 69,100.00 | 69,800.00 | 68,865.36 | -0.14% | 25,501 |
| Dec 24, 2025 | 69,900.00 | 69,900.00 | 69,000.00 | 69,900.00 | 68,964.02 | 1.30% | 17,899 |
| Dec 23, 2025 | 66,700.00 | 69,000.00 | 66,700.00 | 69,000.00 | 68,076.07 | 3.26% | 70,484 |
| Dec 22, 2025 | 66,700.00 | 68,000.00 | 66,700.00 | 66,820.00 | 65,925.26 | -0.27% | 83,514 |
| Dec 19, 2025 | 67,280.00 | 67,780.00 | 66,640.00 | 67,000.00 | 66,102.85 | -0.42% | 423,545 |
| Dec 18, 2025 | 66,400.00 | 67,280.00 | 66,400.00 | 67,280.00 | 66,379.10 | 1.08% | 125,546 |
| Dec 17, 2025 | 66,940.00 | 66,940.00 | 66,240.00 | 66,560.00 | 65,668.74 | -0.36% | 166,209 |
| Dec 16, 2025 | 67,200.00 | 67,300.00 | 66,000.00 | 66,800.00 | 65,905.53 | -0.62% | 97,570 |
| Dec 15, 2025 | 68,300.00 | 68,300.00 | 67,060.00 | 67,220.00 | 66,319.90 | -0.86% | 89,958 |
| Dec 12, 2025 | 69,000.00 | 69,500.00 | 65,800.00 | 67,800.00 | 66,892.14 | -3.12% | 132,524 |
| Dec 11, 2025 | 69,500.00 | 69,980.00 | 69,000.00 | 69,980.00 | 69,042.95 | 0.69% | 334,201 |
| Dec 10, 2025 | 69,600.00 | 69,600.00 | 68,960.00 | 69,500.00 | 68,569.37 | -0.14% | 98,583 |
| Dec 9, 2025 | 70,000.00 | 70,000.00 | 69,200.00 | 69,600.00 | 68,668.03 | -0.57% | 136,139 |
| Dec 5, 2025 | 68,720.00 | 70,000.00 | 68,220.00 | 70,000.00 | 69,062.68 | 1.45% | 108,531 |
| Dec 4, 2025 | 68,100.00 | 69,200.00 | 68,100.00 | 69,000.00 | 68,076.07 | 0.29% | 58,591 |
| Dec 3, 2025 | 67,520.00 | 68,800.00 | 67,400.00 | 68,800.00 | 67,878.75 | 1.18% | 242,925 |
| Dec 2, 2025 | 64,800.00 | 68,000.00 | 64,800.00 | 68,000.00 | 67,089.46 | 4.94% | 119,839 |
| Dec 1, 2025 | 61,540.00 | 64,800.00 | 61,540.00 | 64,800.00 | 63,932.31 | 1.25% | 109,830 |
| Nov 28, 2025 | 63,900.00 | 64,040.00 | 63,700.00 | 64,000.00 | 63,143.02 | 0.16% | 81,084 |