Apple Inc. (BVC:AAPLCO)
Colombia · Delayed Price · Currency is COP 1,005,020
-5,160 (-0.51%)
At close: Feb 27, 2026
BVC:AAPLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,000,000.00 | 1,010,160.00 | 1,000,000.00 | 1,005,020.00 | 1,005,020.00 | -0.51% | 102 |
| Feb 26, 2026 | 1,015,000.00 | 1,027,000.00 | 1,000,000.00 | 1,010,180.00 | 1,010,180.00 | 1.02% | 481 |
| Feb 25, 2026 | 1,010,000.00 | 1,010,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | - | 47 |
| Feb 24, 2026 | 1,010,000.00 | 1,015,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 2.88% | 232 |
| Feb 23, 2026 | 967,500.00 | 976,660.00 | 967,500.00 | 972,000.00 | 972,000.00 | 0.53% | 76 |
| Feb 20, 2026 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | - | 29 |
| Feb 19, 2026 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | - | 24 |
| Feb 18, 2026 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 0.72% | 20 |
| Feb 17, 2026 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | - | - |
| Feb 16, 2026 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | - | - |
| Feb 13, 2026 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | -0.24% | 39 |
| Feb 12, 2026 | 987,480.00 | 987,480.00 | 962,300.00 | 962,300.00 | 962,300.00 | -1.30% | 88 |
| Feb 11, 2026 | 1,010,000.00 | 1,026,000.00 | 975,020.00 | 975,020.00 | 975,020.00 | 2.95% | 553 |
| Feb 10, 2026 | 947,120.00 | 947,120.00 | 947,120.00 | 947,120.00 | 947,120.00 | -7.21% | 62 |
| Feb 9, 2026 | 1,020,760.00 | 1,020,760.00 | 1,020,760.00 | 1,020,760.00 | 1,020,760.00 | 1.74% | 30 |
| Feb 6, 2026 | 1,020,000.00 | 1,025,000.00 | 1,003,320.00 | 1,003,320.00 | 1,002,367.54 | -1.25% | 313 |
| Feb 5, 2026 | 920,000.00 | 1,020,000.00 | 920,000.00 | 1,016,000.00 | 1,015,035.50 | 0.59% | 605 |
| Feb 4, 2026 | 990,000.00 | 1,010,000.00 | 988,000.00 | 1,010,000.00 | 1,009,041.20 | 2.02% | 1,465 |
| Feb 3, 2026 | 974,000.00 | 990,000.00 | 970,000.00 | 990,000.00 | 989,060.19 | 1.75% | 1,152 |
| Feb 2, 2026 | 960,000.00 | 973,000.00 | 960,000.00 | 973,000.00 | 972,076.32 | 2.05% | 589 |
| Jan 30, 2026 | 929,600.00 | 953,500.00 | 928,660.00 | 953,500.00 | 952,594.84 | 0.90% | 594 |
| Jan 29, 2026 | 939,000.00 | 945,000.00 | 935,000.00 | 945,000.00 | 944,102.91 | 0.30% | 408 |
| Jan 28, 2026 | 944,360.00 | 944,360.00 | 937,000.00 | 942,140.00 | 941,245.62 | -1.35% | 713 |
| Jan 27, 2026 | 956,000.00 | 965,000.00 | 955,000.00 | 955,000.00 | 954,093.41 | 1.17% | 773 |
| Jan 26, 2026 | 922,580.00 | 946,440.00 | 922,580.00 | 944,000.00 | 943,103.85 | 3.87% | 1,137 |
| Jan 23, 2026 | 903,720.00 | 908,820.00 | 897,180.00 | 908,820.00 | 907,957.25 | 1.80% | 930 |
| Jan 22, 2026 | 915,000.00 | 915,000.00 | 892,780.00 | 892,780.00 | 891,932.48 | -2.05% | 690 |
| Jan 21, 2026 | 908,820.00 | 919,240.00 | 899,840.00 | 911,480.00 | 910,614.73 | 1.29% | 981 |
| Jan 20, 2026 | 938,280.00 | 938,280.00 | 899,840.00 | 899,840.00 | 898,985.78 | -8.09% | 2,427 |
| Jan 19, 2026 | 979,920.00 | 979,920.00 | 979,000.00 | 979,000.00 | 978,070.63 | 3.49% | 88 |
| Jan 16, 2026 | 955,840.00 | 955,840.00 | 946,000.00 | 946,000.00 | 945,101.96 | -0.47% | 205 |
| Jan 15, 2026 | 959,000.00 | 959,080.00 | 950,500.00 | 950,500.00 | 949,597.68 | 0.40% | 342 |
| Jan 14, 2026 | 947,820.00 | 948,640.00 | 944,000.00 | 946,740.00 | 945,841.25 | -0.29% | 348 |
| Jan 13, 2026 | 962,700.00 | 962,700.00 | 949,500.00 | 949,500.00 | 948,598.63 | -2.07% | 497 |
| Jan 9, 2026 | 962,000.00 | 969,560.00 | 962,000.00 | 969,560.00 | 968,639.59 | 1.73% | 128 |
| Jan 8, 2026 | 975,200.00 | 975,200.00 | 953,100.00 | 953,100.00 | 952,195.22 | -2.85% | 639 |
| Jan 7, 2026 | 985,220.00 | 987,440.00 | 981,100.00 | 981,100.00 | 980,168.64 | 0.22% | 276 |
| Jan 6, 2026 | 998,760.00 | 998,760.00 | 976,980.00 | 978,980.00 | 978,050.65 | -1.72% | 547 |
| Jan 5, 2026 | 1,021,720.00 | 1,021,720.00 | 996,100.00 | 996,100.00 | 995,154.40 | -2.68% | 671 |
| Jan 2, 2026 | 1,052,980.00 | 1,052,980.00 | 1,020,620.00 | 1,023,560.00 | 1,022,588.33 | -6.52% | 434 |
| Dec 30, 2025 | 1,029,160.00 | 1,094,960.00 | 1,029,160.00 | 1,094,960.00 | 1,093,920.55 | 7.70% | 84 |
| Dec 29, 2025 | 1,016,680.00 | 1,016,680.00 | 1,016,680.00 | 1,016,680.00 | 1,015,714.86 | -0.36% | 134 |
| Dec 26, 2025 | 1,025,460.00 | 1,025,460.00 | 1,010,600.00 | 1,020,380.00 | 1,019,411.35 | -2.34% | 192 |
| Dec 24, 2025 | 1,043,868.11 | 1,043,868.11 | 1,043,868.11 | 1,044,860.00 | 1,043,868.11 | - | 21 |
| Dec 23, 2025 | 1,043,868.11 | 1,043,868.11 | 1,043,868.11 | 1,044,860.00 | 1,043,868.11 | - | 18 |
| Dec 22, 2025 | 1,043,868.11 | 1,043,868.11 | 1,043,868.11 | 1,044,860.00 | 1,043,868.11 | -0.57% | 32 |
| Dec 19, 2025 | 1,049,882.39 | 1,049,882.39 | 1,049,882.39 | 1,050,880.00 | 1,049,882.39 | - | 36 |
| Dec 18, 2025 | 1,056,340.00 | 1,056,340.00 | 1,050,880.00 | 1,050,880.00 | 1,049,882.39 | -0.11% | 54 |
| Dec 17, 2025 | 1,051,061.27 | 1,051,061.27 | 1,051,061.27 | 1,052,060.00 | 1,051,061.27 | - | 28 |
| Dec 16, 2025 | 1,052,060.00 | 1,052,060.00 | 1,052,060.00 | 1,052,060.00 | 1,051,061.27 | 0.10% | 45 |