Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia
· Delayed Price · Currency is COP 85,272
+2,394 (2.89%)
At close: Mar 9, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84,000.00 | 84,000.00 | 82,540.00 | 83,100.00 | 83,100.00 | -1.49% | 3,500 |
| Mar 5, 2026 | 84,040.00 | 84,360.00 | 82,500.00 | 84,360.00 | 84,360.00 | 1.03% | 2,721 |
| Mar 4, 2026 | 83,500.00 | 83,600.00 | 83,500.00 | 83,500.00 | 83,500.00 | 1.98% | 1,732 |
| Mar 3, 2026 | 83,340.00 | 83,340.00 | 77,320.00 | 81,880.00 | 81,880.00 | -4.55% | 11,626 |
| Mar 2, 2026 | 87,000.00 | 87,200.00 | 84,560.00 | 85,780.00 | 85,780.00 | -3.10% | 10,956 |
| Feb 27, 2026 | 88,600.00 | 88,840.00 | 88,500.00 | 88,520.00 | 88,520.00 | -1.86% | 4,368 |
| Feb 26, 2026 | 91,200.00 | 91,200.00 | 90,000.00 | 90,200.00 | 90,200.00 | -3.96% | 5,890 |
| Feb 25, 2026 | 92,360.00 | 93,920.00 | 92,360.00 | 93,920.00 | 93,920.00 | 1.36% | 1,924 |
| Feb 24, 2026 | 93,520.00 | 93,520.00 | 92,660.00 | 92,660.00 | 92,660.00 | -1.13% | 3,181 |
| Feb 23, 2026 | 95,220.00 | 95,220.00 | 93,720.00 | 93,720.00 | 93,720.00 | -0.30% | 3,175 |
| Feb 20, 2026 | 93,660.00 | 94,000.00 | 93,660.00 | 94,000.00 | 94,000.00 | -1.47% | 1,290 |
| Feb 19, 2026 | 95,400.00 | 95,400.00 | 95,400.00 | 95,400.00 | 95,400.00 | -0.21% | 1,618 |
| Feb 18, 2026 | 93,400.00 | 95,640.00 | 93,400.00 | 95,600.00 | 95,600.00 | 2.36% | 3,013 |
| Feb 17, 2026 | 91,220.00 | 93,500.00 | 91,200.00 | 93,400.00 | 93,400.00 | 0.43% | 2,629 |
| Feb 16, 2026 | 93,020.00 | 93,020.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.64% | 1,477 |
| Feb 13, 2026 | 92,980.00 | 93,600.00 | 92,980.00 | 93,600.00 | 93,600.00 | 0.65% | 1,910 |
| Feb 12, 2026 | 93,500.00 | 93,500.00 | 93,000.00 | 93,000.00 | 93,000.00 | -3.08% | 2,946 |
| Feb 11, 2026 | 92,960.00 | 95,960.00 | 92,900.00 | 95,960.00 | 95,960.00 | 3.29% | 2,626 |
| Feb 10, 2026 | 92,880.00 | 92,900.00 | 92,880.00 | 92,900.00 | 92,900.00 | 0.98% | 1,203 |
| Feb 9, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,772.00 | 0.66% | 1,187 |
| Feb 6, 2026 | 90,100.00 | 91,400.00 | 90,100.00 | 91,400.00 | 91,173.49 | 1.44% | 2,616 |
| Feb 5, 2026 | 92,840.00 | 92,840.00 | 90,000.00 | 90,100.00 | 89,876.71 | -4.72% | 6,844 |
| Feb 4, 2026 | 95,520.00 | 95,520.00 | 93,200.00 | 94,560.00 | 94,325.66 | -1.50% | 8,602 |
| Feb 3, 2026 | 96,000.00 | 96,000.00 | 95,500.00 | 96,000.00 | 95,762.09 | - | 7,517 |
| Feb 2, 2026 | 98,200.00 | 98,200.00 | 95,840.00 | 96,000.00 | 95,762.09 | -2.24% | 5,840 |
| Jan 30, 2026 | 98,300.00 | 98,300.00 | 97,500.00 | 98,200.00 | 97,956.63 | -0.81% | 2,043 |
| Jan 29, 2026 | 97,500.00 | 99,000.00 | 96,600.00 | 99,000.00 | 98,754.65 | 2.59% | 4,157 |
| Jan 28, 2026 | 95,000.00 | 96,500.00 | 95,000.00 | 96,500.00 | 96,260.85 | 2.12% | 4,892 |
| Jan 27, 2026 | 90,820.00 | 94,500.00 | 90,820.00 | 94,500.00 | 94,265.80 | 4.05% | 6,347 |
| Jan 26, 2026 | 90,200.00 | 90,820.00 | 90,020.00 | 90,820.00 | 90,594.92 | 0.69% | 3,002 |
| Jan 23, 2026 | 90,520.00 | 90,940.00 | 90,200.00 | 90,200.00 | 89,976.46 | -0.35% | 14,861 |
| Jan 22, 2026 | 90,520.00 | 90,800.00 | 90,500.00 | 90,520.00 | 90,295.67 | -0.53% | 3,123 |
| Jan 21, 2026 | 90,200.00 | 91,380.00 | 90,200.00 | 91,000.00 | 90,774.48 | 1.11% | 4,969 |
| Jan 20, 2026 | 89,940.00 | 90,140.00 | 89,900.00 | 90,000.00 | 89,776.96 | 0.09% | 5,075 |
| Jan 19, 2026 | 90,340.00 | 90,340.00 | 89,140.00 | 89,920.00 | 89,697.15 | -0.46% | 43,952 |
| Jan 16, 2026 | 90,400.00 | 90,400.00 | 89,000.00 | 90,340.00 | 90,116.11 | -0.18% | 4,979 |
| Jan 15, 2026 | 90,000.00 | 90,500.00 | 88,700.00 | 90,500.00 | 90,275.72 | 0.31% | 6,425 |
| Jan 14, 2026 | 89,560.00 | 90,480.00 | 88,800.00 | 90,220.00 | 89,996.41 | 0.74% | 5,184 |
| Jan 13, 2026 | 90,060.00 | 90,060.00 | 88,860.00 | 89,560.00 | 89,338.05 | -0.56% | 3,955 |
| Jan 9, 2026 | 90,480.00 | 90,500.00 | 89,140.00 | 90,060.00 | 89,836.81 | 1.46% | 2,904 |
| Jan 8, 2026 | 89,800.00 | 90,240.00 | 88,760.00 | 88,760.00 | 88,540.03 | -1.38% | 2,155 |
| Jan 7, 2026 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 89,549.52 | 0.07% | 1,256 |
| Jan 6, 2026 | 90,500.00 | 90,500.00 | 89,940.00 | 89,940.00 | 89,489.82 | 0.09% | 4,591 |
| Jan 5, 2026 | 88,980.00 | 89,860.00 | 87,580.00 | 89,860.00 | 89,410.22 | 3.19% | 1,740 |
| Jan 2, 2026 | 87,400.00 | 87,400.00 | 86,300.00 | 87,080.00 | 86,644.14 | 0.09% | 3,111 |
| Dec 30, 2025 | 90,040.00 | 90,040.00 | 87,000.00 | 87,000.00 | 86,564.54 | -3.33% | 6,620 |
| Dec 29, 2025 | 90,120.00 | 90,120.00 | 90,000.00 | 90,000.00 | 89,549.52 | -1.32% | 1,563 |
| Dec 26, 2025 | 91,000.00 | 91,200.00 | 91,000.00 | 91,200.00 | 90,743.52 | 1.90% | 3,330 |
| Dec 24, 2025 | 91,400.00 | 91,460.00 | 89,500.00 | 89,500.00 | 89,052.02 | -2.72% | 1,794 |
| Dec 23, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,539.51 | 1.37% | 850 |
| Dec 22, 2025 | 91,000.00 | 91,520.00 | 90,040.00 | 90,760.00 | 90,305.72 | -0.26% | 9,092 |
| Dec 19, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 90,544.52 | 0.84% | 5,534 |
| Dec 18, 2025 | 90,260.00 | 90,260.00 | 90,240.00 | 90,240.00 | 89,788.32 | -1.42% | 1,775 |
| Dec 17, 2025 | 91,540.00 | 91,540.00 | 91,540.00 | 91,540.00 | 91,081.81 | 1.71% | 1,921 |
| Dec 16, 2025 | 91,780.00 | 91,780.00 | 90,000.00 | 90,000.00 | 89,549.52 | -1.94% | 3,089 |
| Dec 15, 2025 | 91,260.00 | 91,780.00 | 90,880.00 | 91,780.00 | 91,320.61 | -0.78% | 2,841 |
| Dec 12, 2025 | 92,960.00 | 92,960.00 | 90,820.00 | 92,500.00 | 92,037.01 | -0.54% | 4,850 |
| Dec 11, 2025 | 91,980.00 | 93,000.00 | 91,980.00 | 93,000.00 | 92,534.51 | 1.09% | 2,591 |
| Dec 10, 2025 | 90,000.00 | 92,000.00 | 89,020.00 | 92,000.00 | 91,539.51 | 2.24% | 5,095 |
| Dec 9, 2025 | 87,700.00 | 89,980.00 | 87,700.00 | 89,980.00 | 89,529.62 | 0.54% | 2,366 |
| Dec 5, 2025 | 88,700.00 | 90,000.00 | 88,700.00 | 89,500.00 | 88,825.17 | -0.20% | 2,511 |
| Dec 4, 2025 | 89,400.00 | 89,680.00 | 87,860.00 | 89,680.00 | 89,003.81 | 0.20% | 3,307 |
| Dec 3, 2025 | 89,200.00 | 89,500.00 | 89,200.00 | 89,500.00 | 88,825.17 | 0.34% | 3,049 |
| Dec 2, 2025 | 88,780.00 | 89,500.00 | 88,780.00 | 89,200.00 | 88,527.43 | 0.47% | 3,877 |
| Dec 1, 2025 | 87,300.00 | 88,780.00 | 87,000.00 | 88,780.00 | 88,110.59 | -0.36% | 6,880 |
| Nov 28, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 89,100.00 | 88,428.18 | 0.66% | 1,190 |
| Nov 27, 2025 | 88,240.00 | 88,520.00 | 87,280.00 | 88,520.00 | 87,852.55 | 0.29% | 3,924 |
| Nov 26, 2025 | 87,540.00 | 88,260.00 | 87,000.00 | 88,260.00 | 87,594.52 | 0.78% | 5,158 |
| Nov 25, 2025 | 89,300.00 | 89,620.00 | 87,580.00 | 87,580.00 | 86,919.64 | 0.09% | 6,549 |
| Nov 24, 2025 | 87,380.00 | 89,360.00 | 87,380.00 | 87,500.00 | 86,840.25 | -3.31% | 11,895 |
| Nov 21, 2025 | 91,500.00 | 93,500.00 | 90,500.00 | 90,500.00 | 89,817.63 | -0.79% | 7,429 |
| Nov 20, 2025 | 90,280.00 | 92,300.00 | 90,280.00 | 91,220.00 | 90,532.20 | 1.90% | 10,167 |
| Nov 19, 2025 | 89,380.00 | 89,560.00 | 89,380.00 | 89,520.00 | 88,845.01 | 1.27% | 2,470 |
| Nov 18, 2025 | 88,800.00 | 89,500.00 | 88,020.00 | 88,400.00 | 87,733.46 | 0.45% | 4,452 |
| Nov 14, 2025 | 88,000.00 | 88,000.00 | 87,900.00 | 88,000.00 | 87,336.48 | 0.57% | 8,632 |
| Nov 13, 2025 | 87,900.00 | 88,000.00 | 86,520.00 | 87,500.00 | 86,840.25 | 1.04% | 6,722 |
| Nov 12, 2025 | 86,800.00 | 86,800.00 | 86,020.00 | 86,600.00 | 85,947.03 | 0.46% | 2,922 |
| Nov 11, 2025 | 86,160.00 | 86,660.00 | 85,900.00 | 86,200.00 | 85,550.05 | 1.41% | 3,610 |
| Nov 10, 2025 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 84,132.81 | 0.83% | 1,405 |
| Nov 7, 2025 | 84,920.00 | 86,500.00 | 84,300.00 | 84,300.00 | 83,439.96 | -0.82% | 9,495 |
| Nov 6, 2025 | 84,880.00 | 85,800.00 | 84,860.00 | 85,000.00 | 84,132.81 | 0.95% | 17,103 |
| Nov 5, 2025 | 85,000.00 | 85,000.00 | 84,000.00 | 84,200.00 | 83,340.98 | -0.94% | 5,973 |
| Nov 4, 2025 | 85,500.00 | 85,500.00 | 85,000.00 | 85,000.00 | 84,132.81 | -1.71% | 2,394 |
| Oct 31, 2025 | 84,000.00 | 86,480.00 | 84,000.00 | 86,480.00 | 85,597.72 | 2.42% | 4,274 |
| Oct 30, 2025 | 86,100.00 | 86,100.00 | 84,440.00 | 84,440.00 | 83,578.53 | -2.04% | 4,704 |
| Oct 29, 2025 | 86,000.00 | 86,620.00 | 86,000.00 | 86,200.00 | 85,320.57 | 0.23% | 5,527 |
| Oct 28, 2025 | 83,500.00 | 86,900.00 | 83,500.00 | 86,000.00 | 85,122.61 | 3.61% | 8,141 |
| Oct 27, 2025 | 82,840.00 | 83,000.00 | 82,400.00 | 83,000.00 | 82,153.22 | 0.56% | 8,900 |
| Oct 24, 2025 | 82,500.00 | 83,480.00 | 82,500.00 | 82,540.00 | 81,697.91 | 0.88% | 2,841 |
| Oct 23, 2025 | 83,480.00 | 83,480.00 | 81,820.00 | 81,820.00 | 80,985.26 | -0.94% | 1,382 |
| Oct 22, 2025 | 81,720.00 | 83,000.00 | 81,220.00 | 82,600.00 | 81,757.30 | 2.25% | 5,019 |
| Oct 21, 2025 | 79,955.87 | 79,955.87 | 79,955.87 | 80,780.00 | 79,955.87 | - | 736 |
| Oct 20, 2025 | 80,000.00 | 80,780.00 | 79,520.00 | 80,780.00 | 79,955.87 | -1.00% | 1,629 |
| Oct 17, 2025 | 80,080.00 | 81,600.00 | 80,000.00 | 81,600.00 | 80,767.50 | -0.49% | 2,309 |
| Oct 16, 2025 | 81,000.00 | 82,000.00 | 80,980.00 | 82,000.00 | 81,163.42 | 3.14% | 3,205 |
| Oct 15, 2025 | 79,500.00 | 79,540.00 | 78,280.00 | 79,500.00 | 78,688.93 | -0.05% | 3,264 |
| Oct 14, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 78,728.52 | - | 1,835 |
| Oct 10, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 78,728.52 | - | 582 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,540.00 | 79,540.00 | 78,728.52 | -0.58% | 1,410 |
| Oct 8, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,183.83 | 0.60% | 679 |