Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia
· Delayed Price · Currency is COP 89,500
-180 (-0.20%)
At close: Dec 5, 2025
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88,700.00 | 89,980.00 | 88,700.00 | 89,980.00 | 89,980.00 | 0.33% | 1,374 |
| Dec 4, 2025 | 89,400.00 | 89,680.00 | 87,860.00 | 89,680.00 | 89,680.00 | 0.20% | 3,307 |
| Dec 3, 2025 | 89,200.00 | 89,500.00 | 89,200.00 | 89,500.00 | 89,500.00 | 0.34% | 3,049 |
| Dec 2, 2025 | 88,780.00 | 89,500.00 | 88,780.00 | 89,200.00 | 89,200.00 | 0.47% | 3,877 |
| Dec 1, 2025 | 87,300.00 | 88,780.00 | 87,000.00 | 88,780.00 | 88,780.00 | -0.36% | 6,880 |
| Nov 28, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 89,100.00 | 89,100.00 | 0.66% | 1,190 |
| Nov 27, 2025 | 88,240.00 | 88,520.00 | 87,280.00 | 88,520.00 | 88,520.00 | 0.29% | 3,924 |
| Nov 26, 2025 | 87,540.00 | 88,260.00 | 87,000.00 | 88,260.00 | 88,260.00 | 0.78% | 5,158 |
| Nov 25, 2025 | 89,300.00 | 89,620.00 | 87,580.00 | 87,580.00 | 87,580.00 | 0.09% | 6,549 |
| Nov 24, 2025 | 87,380.00 | 89,360.00 | 87,380.00 | 87,500.00 | 87,500.00 | -3.31% | 11,895 |
| Nov 21, 2025 | 91,500.00 | 93,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | -0.79% | 7,429 |
| Nov 20, 2025 | 90,280.00 | 92,300.00 | 90,280.00 | 91,220.00 | 91,220.00 | 1.90% | 10,167 |
| Nov 19, 2025 | 89,380.00 | 89,560.00 | 89,380.00 | 89,520.00 | 89,520.00 | 1.27% | 2,470 |
| Nov 18, 2025 | 88,800.00 | 89,500.00 | 88,020.00 | 88,400.00 | 88,400.00 | 0.45% | 4,452 |
| Nov 14, 2025 | 88,000.00 | 88,000.00 | 87,900.00 | 88,000.00 | 88,000.00 | 0.57% | 8,632 |
| Nov 13, 2025 | 87,900.00 | 88,000.00 | 86,520.00 | 87,500.00 | 87,500.00 | 1.04% | 6,722 |
| Nov 12, 2025 | 86,800.00 | 86,800.00 | 86,020.00 | 86,600.00 | 86,600.00 | 0.46% | 2,922 |
| Nov 11, 2025 | 86,160.00 | 86,660.00 | 85,900.00 | 86,200.00 | 86,200.00 | 1.41% | 3,610 |
| Nov 10, 2025 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 84,772.00 | 0.83% | 1,405 |
| Nov 7, 2025 | 84,920.00 | 86,500.00 | 84,300.00 | 84,300.00 | 84,073.88 | -0.82% | 9,495 |
| Nov 6, 2025 | 84,880.00 | 85,800.00 | 84,860.00 | 85,000.00 | 84,772.00 | 0.95% | 17,103 |
| Nov 5, 2025 | 85,000.00 | 85,000.00 | 84,000.00 | 84,200.00 | 83,974.15 | -0.94% | 5,973 |
| Nov 4, 2025 | 85,500.00 | 85,500.00 | 85,000.00 | 85,000.00 | 84,772.00 | -1.71% | 2,394 |
| Oct 31, 2025 | 84,000.00 | 86,480.00 | 84,000.00 | 86,480.00 | 86,248.03 | 2.42% | 4,274 |
| Oct 30, 2025 | 86,100.00 | 86,100.00 | 84,440.00 | 84,440.00 | 84,213.50 | -2.04% | 4,704 |
| Oct 29, 2025 | 86,000.00 | 86,620.00 | 86,000.00 | 86,200.00 | 85,968.78 | 0.23% | 5,527 |
| Oct 28, 2025 | 83,500.00 | 86,900.00 | 83,500.00 | 86,000.00 | 85,769.32 | 3.61% | 8,141 |
| Oct 27, 2025 | 82,840.00 | 83,000.00 | 82,400.00 | 83,000.00 | 82,777.36 | 0.56% | 8,900 |
| Oct 24, 2025 | 82,500.00 | 83,480.00 | 82,500.00 | 82,540.00 | 82,318.60 | 0.88% | 2,841 |
| Oct 23, 2025 | 83,480.00 | 83,480.00 | 81,820.00 | 81,820.00 | 81,600.53 | -0.94% | 1,382 |
| Oct 22, 2025 | 81,720.00 | 83,000.00 | 81,220.00 | 82,600.00 | 82,378.44 | 2.25% | 5,019 |
| Oct 21, 2025 | 80,563.32 | 80,563.32 | 80,563.32 | 80,780.00 | 80,563.32 | - | 736 |
| Oct 20, 2025 | 80,000.00 | 80,780.00 | 79,520.00 | 80,780.00 | 80,563.32 | -1.00% | 1,629 |
| Oct 17, 2025 | 80,080.00 | 81,600.00 | 80,000.00 | 81,600.00 | 81,381.12 | -0.49% | 2,309 |
| Oct 16, 2025 | 81,000.00 | 82,000.00 | 80,980.00 | 82,000.00 | 81,780.05 | 3.14% | 3,205 |
| Oct 15, 2025 | 79,500.00 | 79,540.00 | 78,280.00 | 79,500.00 | 79,286.75 | -0.05% | 3,264 |
| Oct 14, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,326.65 | - | 1,835 |
| Oct 10, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,326.65 | - | 582 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,540.00 | 79,540.00 | 79,326.65 | -0.58% | 1,410 |
| Oct 8, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,785.41 | 0.60% | 679 |
| Oct 7, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,079.31 | - | 614 |
| Oct 6, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,079.31 | - | 1,160 |
| Oct 3, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,079.31 | 0.13% | 1,548 |
| Oct 2, 2025 | 79,400.00 | 79,500.00 | 79,400.00 | 79,420.00 | 78,979.87 | 0.79% | 2,352 |
| Oct 1, 2025 | 78,520.00 | 78,800.00 | 78,520.00 | 78,800.00 | 78,363.30 | 0.59% | 1,703 |
| Sep 30, 2025 | 78,720.00 | 79,320.00 | 78,160.00 | 78,340.00 | 77,905.85 | -2.17% | 11,039 |
| Sep 29, 2025 | 80,080.00 | 80,080.00 | 80,080.00 | 80,080.00 | 79,636.21 | 1.37% | 983 |
| Sep 26, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 78,562.19 | -1.00% | 1,715 |
| Sep 25, 2025 | 80,000.00 | 80,000.00 | 78,120.00 | 79,800.00 | 79,357.76 | -0.25% | 2,197 |
| Sep 24, 2025 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 79,556.65 | 0.63% | 2,577 |
| Sep 23, 2025 | 79,700.00 | 80,440.00 | 79,500.00 | 79,500.00 | 79,059.42 | - | 2,409 |
| Sep 22, 2025 | 80,200.00 | 80,200.00 | 79,500.00 | 79,500.00 | 79,059.42 | 0.66% | 8,212 |
| Sep 19, 2025 | 81,520.00 | 81,520.00 | 78,980.00 | 78,980.00 | 78,542.30 | -3.04% | 20,355 |
| Sep 18, 2025 | 81,700.00 | 81,700.00 | 81,460.00 | 81,460.00 | 81,008.56 | -1.38% | 1,378 |
| Sep 17, 2025 | 82,800.00 | 82,800.00 | 82,600.00 | 82,600.00 | 82,142.24 | -0.34% | 3,559 |
| Sep 16, 2025 | 83,000.00 | 83,000.00 | 81,700.00 | 82,880.00 | 82,420.69 | -1.89% | 7,078 |
| Sep 15, 2025 | 84,500.00 | 84,980.00 | 84,000.00 | 84,480.00 | 84,011.82 | -0.02% | 3,874 |
| Sep 12, 2025 | 84,000.00 | 84,500.00 | 84,000.00 | 84,500.00 | 84,031.71 | 0.76% | 6,945 |
| Sep 11, 2025 | 82,520.00 | 83,860.00 | 82,500.00 | 83,860.00 | 83,395.26 | 1.75% | 4,946 |
| Sep 10, 2025 | 81,940.00 | 84,760.00 | 81,940.00 | 82,420.00 | 81,963.24 | 1.88% | 11,481 |
| Sep 9, 2025 | 80,500.00 | 80,900.00 | 80,420.00 | 80,900.00 | 80,451.66 | 0.70% | 2,210 |
| Sep 8, 2025 | 79,820.00 | 82,500.00 | 79,820.00 | 80,340.00 | 79,668.03 | 0.78% | 13,985 |
| Sep 5, 2025 | 81,480.00 | 85,000.00 | 79,720.00 | 79,720.00 | 79,053.22 | -2.18% | 17,966 |
| Sep 4, 2025 | 78,500.00 | 82,000.00 | 78,500.00 | 81,500.00 | 80,818.33 | 3.98% | 29,282 |
| Sep 3, 2025 | 74,740.00 | 78,000.00 | 74,600.00 | 78,380.00 | 77,724.42 | 3.38% | 7,764 |
| Sep 2, 2025 | 75,000.00 | 75,820.00 | 75,000.00 | 75,820.00 | 75,185.84 | 0.93% | 5,199 |
| Sep 1, 2025 | 76,160.00 | 76,160.00 | 75,120.00 | 75,120.00 | 74,491.69 | -1.34% | 5,962 |
| Aug 29, 2025 | 76,180.00 | 76,180.00 | 76,140.00 | 76,140.00 | 75,503.16 | 0.69% | 1,632 |
| Aug 28, 2025 | 75,540.00 | 75,620.00 | 75,500.00 | 75,620.00 | 74,987.51 | -0.92% | 1,591 |
| Aug 27, 2025 | 76,300.00 | 76,380.00 | 75,180.00 | 76,320.00 | 75,681.65 | -0.24% | 2,103 |
| Aug 26, 2025 | 76,000.00 | 76,640.00 | 76,000.00 | 76,500.00 | 75,860.15 | 0.68% | 2,035 |
| Aug 25, 2025 | 75,500.00 | 75,980.00 | 75,500.00 | 75,980.00 | 75,344.50 | 1.28% | 2,349 |
| Aug 22, 2025 | 75,200.00 | 75,740.00 | 75,020.00 | 75,020.00 | 74,392.53 | 0.03% | 48,681 |
| Aug 21, 2025 | 76,300.00 | 76,620.00 | 75,000.00 | 75,000.00 | 74,372.69 | -2.29% | 12,760 |
| Aug 20, 2025 | 75,920.00 | 76,760.00 | 75,920.00 | 76,760.00 | 76,117.97 | 1.11% | 2,721 |
| Aug 19, 2025 | 75,100.00 | 75,920.00 | 75,100.00 | 75,920.00 | 75,285.00 | 1.09% | 1,990 |
| Aug 15, 2025 | 74,760.00 | 75,480.00 | 74,720.00 | 75,100.00 | 74,471.86 | 0.51% | 6,571 |
| Aug 14, 2025 | 74,600.00 | 74,780.00 | 74,600.00 | 74,720.00 | 74,095.04 | 0.84% | 2,444 |
| Aug 13, 2025 | 74,200.00 | 74,660.00 | 74,100.00 | 74,100.00 | 73,480.22 | 0.08% | 5,323 |
| Aug 12, 2025 | 74,000.00 | 74,200.00 | 73,840.00 | 74,040.00 | 73,420.72 | 0.05% | 6,005 |
| Aug 11, 2025 | 73,900.00 | 74,500.00 | 73,900.00 | 74,000.00 | 73,381.06 | 0.19% | 1,886 |
| Aug 8, 2025 | 72,200.00 | 73,860.00 | 72,200.00 | 73,860.00 | 73,016.14 | 1.68% | 11,390 |
| Aug 6, 2025 | 72,000.00 | 72,640.00 | 71,980.00 | 72,640.00 | 71,810.08 | 0.08% | 6,301 |
| Aug 5, 2025 | 72,000.00 | 72,580.00 | 72,000.00 | 72,580.00 | 71,750.76 | 0.14% | 5,024 |
| Aug 4, 2025 | 72,000.00 | 72,480.00 | 72,000.00 | 72,480.00 | 71,651.90 | 0.55% | 2,580 |
| Aug 1, 2025 | 72,180.00 | 72,180.00 | 72,080.00 | 72,080.00 | 71,256.47 | -0.55% | 1,063 |
| Jul 31, 2025 | 72,000.00 | 72,480.00 | 71,040.00 | 72,480.00 | 71,651.90 | 0.67% | 2,455 |
| Jul 30, 2025 | 72,500.00 | 72,500.00 | 71,580.00 | 72,000.00 | 71,177.39 | -1.10% | 12,440 |
| Jul 29, 2025 | 71,020.00 | 72,800.00 | 71,000.00 | 72,800.00 | 71,968.25 | 2.05% | 21,765 |
| Jul 28, 2025 | 70,000.00 | 71,400.00 | 70,000.00 | 71,340.00 | 70,524.93 | 1.51% | 8,237 |
| Jul 25, 2025 | 70,280.00 | 70,280.00 | 70,280.00 | 70,280.00 | 69,477.04 | -0.17% | 939 |
| Jul 24, 2025 | 70,300.00 | 70,400.00 | 70,300.00 | 70,400.00 | 69,595.67 | 0.14% | 847 |
| Jul 23, 2025 | 70,240.00 | 70,300.00 | 70,220.00 | 70,300.00 | 69,496.81 | 0.14% | 2,175 |
| Jul 22, 2025 | 71,000.00 | 71,000.00 | 70,200.00 | 70,200.00 | 69,397.95 | -0.71% | 2,115 |
| Jul 21, 2025 | 70,700.00 | 70,700.00 | 70,680.00 | 70,700.00 | 69,892.24 | -0.14% | 5,157 |
| Jul 18, 2025 | 70,060.00 | 70,800.00 | 70,020.00 | 70,800.00 | 69,991.10 | 1.06% | 5,164 |
| Jul 17, 2025 | 70,780.00 | 70,940.00 | 70,060.00 | 70,060.00 | 69,259.55 | 0.52% | 3,043 |
| Jul 16, 2025 | 69,600.00 | 69,700.00 | 69,600.00 | 69,700.00 | 68,903.67 | -1.80% | 1,044 |
| Jul 15, 2025 | 70,500.00 | 70,980.00 | 70,500.00 | 70,980.00 | 70,169.04 | 1.28% | 1,729 |
| Jul 14, 2025 | 70,080.00 | 70,080.00 | 70,080.00 | 70,080.00 | 69,279.32 | 0.06% | 531 |