Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia
· Delayed Price · Currency is COP 77,800
-960 (-1.22%)
At close: Apr 28, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78,540.00 | 78,540.00 | 76,880.00 | 77,800.00 | 77,800.00 | -1.22% | 6,615 |
| Apr 27, 2026 | 80,080.00 | 80,100.00 | 78,000.00 | 78,760.00 | 78,760.00 | -2.16% | 5,665 |
| Apr 24, 2026 | 80,500.00 | 80,540.00 | 80,480.00 | 80,500.00 | 80,500.00 | -1.13% | 3,409 |
| Apr 23, 2026 | 84,000.00 | 84,000.00 | 80,500.00 | 81,420.00 | 81,420.00 | -2.33% | 54,618 |
| Apr 22, 2026 | 82,140.00 | 83,980.00 | 82,140.00 | 83,360.00 | 83,360.00 | -0.71% | 1,858 |
| Apr 21, 2026 | 83,940.00 | 83,980.00 | 83,740.00 | 83,960.00 | 83,960.00 | 1.16% | 4,928 |
| Apr 20, 2026 | 82,040.00 | 83,000.00 | 82,040.00 | 83,000.00 | 83,000.00 | -0.12% | 4,784 |
| Apr 17, 2026 | 83,920.00 | 83,920.00 | 82,320.00 | 83,100.00 | 83,100.00 | -0.81% | 4,032 |
| Apr 16, 2026 | 83,340.00 | 83,780.00 | 82,520.00 | 83,780.00 | 83,780.00 | 0.53% | 3,141 |
| Apr 15, 2026 | 82,500.00 | 83,680.00 | 82,500.00 | 83,340.00 | 83,340.00 | -0.53% | 1,900 |
| Apr 14, 2026 | 83,900.00 | 83,900.00 | 83,500.00 | 83,780.00 | 83,780.00 | 0.07% | 4,248 |
| Apr 13, 2026 | 82,040.00 | 84,000.00 | 82,040.00 | 83,720.00 | 83,720.00 | 0.43% | 2,142 |
| Apr 10, 2026 | 82,760.00 | 83,400.00 | 82,760.00 | 83,360.00 | 83,360.00 | 0.12% | 6,574 |
| Apr 9, 2026 | 83,600.00 | 83,600.00 | 82,520.00 | 83,260.00 | 83,260.00 | -0.45% | 3,434 |
| Apr 8, 2026 | 84,300.00 | 84,300.00 | 82,500.00 | 83,640.00 | 83,389.42 | 1.58% | 2,048 |
| Apr 7, 2026 | 82,540.00 | 83,700.00 | 82,000.00 | 82,340.00 | 82,093.31 | -1.74% | 2,486 |
| Apr 6, 2026 | 83,940.00 | 85,780.00 | 83,200.00 | 83,800.00 | 83,548.94 | -2.87% | 3,279 |
| Apr 1, 2026 | 86,920.00 | 86,920.00 | 84,500.00 | 86,280.00 | 86,021.51 | 2.25% | 646 |
| Mar 31, 2026 | 84,300.00 | 84,440.00 | 84,260.00 | 84,380.00 | 84,127.20 | -0.73% | 1,820 |
| Mar 30, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 84,745.34 | -2.43% | 395 |
| Mar 27, 2026 | 85,840.00 | 87,260.00 | 84,740.00 | 87,120.00 | 86,858.99 | -0.75% | 8,225 |
| Mar 26, 2026 | 86,160.00 | 87,780.00 | 86,000.00 | 87,780.00 | 87,517.02 | -0.79% | 2,066 |
| Mar 25, 2026 | 88,000.00 | 88,480.00 | 87,080.00 | 88,480.00 | 88,214.92 | -0.70% | 10,148 |
| Mar 24, 2026 | 89,900.00 | 90,960.00 | 89,100.00 | 89,100.00 | 88,833.06 | -1.00% | 4,260 |
| Mar 20, 2026 | 86,200.00 | 91,000.00 | 86,200.00 | 90,000.00 | 89,730.37 | 4.85% | 7,090 |
| Mar 19, 2026 | 89,860.00 | 89,860.00 | 85,840.00 | 85,840.00 | 85,582.83 | -1.29% | 1,793 |
| Mar 18, 2026 | 88,880.00 | 88,880.00 | 84,900.00 | 86,960.00 | 86,699.47 | 1.42% | 1,375 |
| Mar 17, 2026 | 86,000.00 | 86,000.00 | 85,700.00 | 85,740.00 | 85,483.13 | -2.55% | 3,159 |
| Mar 16, 2026 | 90,000.00 | 90,000.00 | 86,700.00 | 87,980.00 | 87,716.42 | -1.03% | 2,649 |
| Mar 13, 2026 | 88,960.00 | 88,960.00 | 88,900.00 | 88,900.00 | 88,633.66 | 1.35% | 434 |
| Mar 12, 2026 | 89,820.00 | 89,820.00 | 86,100.00 | 87,720.00 | 87,457.20 | -4.44% | 2,743 |
| Mar 11, 2026 | 90,800.00 | 93,800.00 | 89,800.00 | 91,800.00 | 91,524.97 | 2.11% | 8,358 |
| Mar 10, 2026 | 86,000.00 | 89,900.00 | 86,000.00 | 89,900.00 | 89,630.66 | 5.15% | 4,363 |
| Mar 9, 2026 | 84,960.00 | 85,900.00 | 84,960.00 | 85,500.00 | 85,016.53 | 2.89% | 2,120 |
| Mar 6, 2026 | 84,000.00 | 84,000.00 | 82,540.00 | 83,100.00 | 82,630.10 | -1.49% | 3,631 |
| Mar 5, 2026 | 84,040.00 | 84,360.00 | 82,500.00 | 84,360.00 | 83,882.98 | 1.03% | 2,721 |
| Mar 4, 2026 | 83,500.00 | 83,600.00 | 83,500.00 | 83,500.00 | 83,027.84 | 1.98% | 1,732 |
| Mar 3, 2026 | 83,340.00 | 83,340.00 | 77,320.00 | 81,880.00 | 81,417.00 | -4.55% | 11,626 |
| Mar 2, 2026 | 87,000.00 | 87,200.00 | 84,560.00 | 85,780.00 | 85,294.95 | -3.10% | 10,956 |
| Feb 27, 2026 | 88,600.00 | 88,840.00 | 88,500.00 | 88,520.00 | 88,019.45 | -1.86% | 4,922 |
| Feb 26, 2026 | 91,200.00 | 91,200.00 | 90,000.00 | 90,200.00 | 89,689.95 | -3.96% | 5,890 |
| Feb 25, 2026 | 92,360.00 | 93,920.00 | 92,360.00 | 93,920.00 | 93,388.92 | 1.36% | 1,924 |
| Feb 24, 2026 | 93,520.00 | 93,520.00 | 92,660.00 | 92,660.00 | 92,136.04 | -1.13% | 3,181 |
| Feb 23, 2026 | 95,220.00 | 95,220.00 | 93,720.00 | 93,720.00 | 93,190.05 | -0.30% | 3,175 |
| Feb 20, 2026 | 93,660.00 | 94,000.00 | 93,660.00 | 94,000.00 | 93,468.47 | -1.47% | 1,290 |
| Feb 19, 2026 | 95,400.00 | 95,400.00 | 95,400.00 | 95,400.00 | 94,860.55 | -0.21% | 1,618 |
| Feb 18, 2026 | 93,400.00 | 95,640.00 | 93,400.00 | 95,600.00 | 95,059.42 | 2.36% | 3,013 |
| Feb 17, 2026 | 91,220.00 | 93,500.00 | 91,200.00 | 93,400.00 | 92,871.86 | 0.43% | 2,629 |
| Feb 16, 2026 | 93,020.00 | 93,020.00 | 93,000.00 | 93,000.00 | 92,474.12 | -0.64% | 1,477 |
| Feb 13, 2026 | 92,980.00 | 93,600.00 | 92,980.00 | 93,600.00 | 93,070.73 | 0.65% | 1,910 |
| Feb 12, 2026 | 93,500.00 | 93,500.00 | 93,000.00 | 93,000.00 | 92,474.12 | -3.08% | 2,946 |
| Feb 11, 2026 | 92,960.00 | 95,960.00 | 92,900.00 | 95,960.00 | 95,417.38 | 3.29% | 2,626 |
| Feb 10, 2026 | 92,880.00 | 92,900.00 | 92,880.00 | 92,900.00 | 92,374.69 | 0.98% | 1,203 |
| Feb 9, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,253.06 | 0.66% | 1,187 |
| Feb 6, 2026 | 90,100.00 | 91,400.00 | 90,100.00 | 91,400.00 | 90,657.94 | 1.44% | 2,616 |
| Feb 5, 2026 | 92,840.00 | 92,840.00 | 90,000.00 | 90,100.00 | 89,368.49 | -4.72% | 6,844 |
| Feb 4, 2026 | 95,520.00 | 95,520.00 | 93,200.00 | 94,560.00 | 93,792.28 | -1.50% | 8,602 |
| Feb 3, 2026 | 96,000.00 | 96,000.00 | 95,500.00 | 96,000.00 | 95,220.59 | - | 7,517 |
| Feb 2, 2026 | 98,200.00 | 98,200.00 | 95,840.00 | 96,000.00 | 95,220.59 | -2.24% | 5,840 |
| Jan 30, 2026 | 98,300.00 | 98,300.00 | 97,500.00 | 98,200.00 | 97,402.73 | -0.81% | 2,043 |
| Jan 29, 2026 | 97,500.00 | 99,000.00 | 96,600.00 | 99,000.00 | 98,196.23 | 2.59% | 4,157 |
| Jan 28, 2026 | 95,000.00 | 96,500.00 | 95,000.00 | 96,500.00 | 95,716.53 | 2.12% | 4,892 |
| Jan 27, 2026 | 90,820.00 | 94,500.00 | 90,820.00 | 94,500.00 | 93,732.77 | 4.05% | 6,347 |
| Jan 26, 2026 | 90,200.00 | 90,820.00 | 90,020.00 | 90,820.00 | 90,082.64 | 0.69% | 3,002 |
| Jan 23, 2026 | 90,520.00 | 90,940.00 | 90,200.00 | 90,200.00 | 89,467.68 | -0.35% | 14,861 |
| Jan 22, 2026 | 90,520.00 | 90,800.00 | 90,500.00 | 90,520.00 | 89,785.08 | -0.53% | 3,123 |
| Jan 21, 2026 | 90,200.00 | 91,380.00 | 90,200.00 | 91,000.00 | 90,261.18 | 1.11% | 4,969 |
| Jan 20, 2026 | 89,940.00 | 90,140.00 | 89,900.00 | 90,000.00 | 89,269.30 | 0.09% | 5,075 |
| Jan 19, 2026 | 90,340.00 | 90,340.00 | 89,140.00 | 89,920.00 | 89,189.95 | -0.46% | 43,952 |
| Jan 16, 2026 | 90,400.00 | 90,400.00 | 89,000.00 | 90,340.00 | 89,606.54 | -0.18% | 4,979 |
| Jan 15, 2026 | 90,000.00 | 90,500.00 | 88,700.00 | 90,500.00 | 89,765.24 | 0.31% | 6,425 |
| Jan 14, 2026 | 89,560.00 | 90,480.00 | 88,800.00 | 90,220.00 | 89,487.52 | 0.74% | 5,184 |
| Jan 13, 2026 | 90,060.00 | 90,060.00 | 88,860.00 | 89,560.00 | 88,832.87 | -0.56% | 3,955 |
| Jan 9, 2026 | 90,480.00 | 90,500.00 | 89,140.00 | 90,060.00 | 89,328.81 | 1.46% | 2,904 |
| Jan 8, 2026 | 89,800.00 | 90,240.00 | 88,760.00 | 88,760.00 | 88,039.37 | -1.38% | 2,155 |
| Jan 7, 2026 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 89,043.15 | 0.07% | 1,256 |
| Jan 6, 2026 | 90,500.00 | 90,500.00 | 89,940.00 | 89,940.00 | 88,983.79 | 0.09% | 4,591 |
| Jan 5, 2026 | 88,980.00 | 89,860.00 | 87,580.00 | 89,860.00 | 88,904.64 | 3.19% | 1,740 |
| Jan 2, 2026 | 87,400.00 | 87,400.00 | 86,300.00 | 87,080.00 | 86,154.20 | 0.09% | 3,111 |
| Dec 30, 2025 | 90,040.00 | 90,040.00 | 87,000.00 | 87,000.00 | 86,075.05 | -3.33% | 6,620 |
| Dec 29, 2025 | 90,120.00 | 90,120.00 | 90,000.00 | 90,000.00 | 89,043.15 | -1.32% | 1,563 |
| Dec 26, 2025 | 91,000.00 | 91,200.00 | 91,000.00 | 91,200.00 | 90,230.40 | 1.90% | 3,330 |
| Dec 24, 2025 | 91,400.00 | 91,460.00 | 89,500.00 | 89,500.00 | 88,548.47 | -2.72% | 1,794 |
| Dec 23, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,021.89 | 1.37% | 850 |
| Dec 22, 2025 | 91,000.00 | 91,520.00 | 90,040.00 | 90,760.00 | 89,795.07 | -0.26% | 9,092 |
| Dec 19, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 90,032.52 | 0.84% | 5,534 |
| Dec 18, 2025 | 90,260.00 | 90,260.00 | 90,240.00 | 90,240.00 | 89,280.60 | -1.42% | 1,775 |
| Dec 17, 2025 | 91,540.00 | 91,540.00 | 91,540.00 | 91,540.00 | 90,566.78 | 1.71% | 1,921 |
| Dec 16, 2025 | 91,780.00 | 91,780.00 | 90,000.00 | 90,000.00 | 89,043.15 | -1.94% | 3,089 |
| Dec 15, 2025 | 91,260.00 | 91,780.00 | 90,880.00 | 91,780.00 | 90,804.23 | -0.78% | 2,841 |
| Dec 12, 2025 | 92,960.00 | 92,960.00 | 90,820.00 | 92,500.00 | 91,516.57 | -0.54% | 4,850 |
| Dec 11, 2025 | 91,980.00 | 93,000.00 | 91,980.00 | 93,000.00 | 92,011.26 | 1.09% | 2,591 |
| Dec 10, 2025 | 90,000.00 | 92,000.00 | 89,020.00 | 92,000.00 | 91,021.89 | 2.24% | 5,095 |
| Dec 9, 2025 | 87,700.00 | 89,980.00 | 87,700.00 | 89,980.00 | 89,023.37 | 0.54% | 2,366 |
| Dec 5, 2025 | 88,700.00 | 90,000.00 | 88,700.00 | 89,500.00 | 88,322.89 | -0.20% | 2,511 |
| Dec 4, 2025 | 89,400.00 | 89,680.00 | 87,860.00 | 89,680.00 | 88,500.53 | 0.20% | 3,307 |
| Dec 3, 2025 | 89,200.00 | 89,500.00 | 89,200.00 | 89,500.00 | 88,322.89 | 0.34% | 3,049 |
| Dec 2, 2025 | 88,780.00 | 89,500.00 | 88,780.00 | 89,200.00 | 88,026.84 | 0.47% | 3,877 |
| Dec 1, 2025 | 87,300.00 | 88,780.00 | 87,000.00 | 88,780.00 | 87,612.36 | -0.36% | 6,880 |
| Nov 28, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 89,100.00 | 87,928.15 | 0.66% | 1,190 |