Apple Inc. (BVC:AAPLCO)
Colombia · Delayed Price · Currency is COP 943,720
-36,280 (-3.70%)
At close: Aug 21, 2026
BVC:AAPLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 940,000.00 | 954,320.00 | 940,000.00 | 940,000.00 | 940,000.00 | -4.08% | 181 |
| Aug 20, 2026 | 975,900.00 | 980,000.00 | 967,100.00 | 980,000.00 | 980,000.00 | 1.95% | 95 |
| Aug 19, 2026 | 968,800.00 | 973,500.00 | 961,220.00 | 961,220.00 | 961,220.00 | -0.38% | 79 |
| Aug 18, 2026 | 954,560.00 | 965,600.00 | 954,560.00 | 964,860.00 | 964,860.00 | 0.34% | 307 |
| Aug 14, 2026 | 956,560.00 | 963,860.00 | 956,560.00 | 961,560.00 | 961,560.00 | 1.48% | 168 |
| Aug 13, 2026 | 957,000.00 | 958,140.00 | 947,500.00 | 947,500.00 | 947,500.00 | -0.29% | 326 |
| Aug 12, 2026 | 953,000.00 | 953,000.00 | 940,000.00 | 950,240.00 | 950,240.00 | -0.29% | 137 |
| Aug 11, 2026 | 967,000.00 | 967,000.00 | 953,000.00 | 953,000.00 | 953,000.00 | -0.97% | 155 |
| Aug 10, 2026 | 963,540.00 | 967,360.00 | 949,600.00 | 962,320.00 | 962,320.00 | -2.55% | 205 |
| Aug 6, 2026 | 1,000,000.00 | 1,000,000.00 | 980,000.00 | 988,400.00 | 987,546.96 | 0.75% | 550 |
| Aug 5, 2026 | 978,000.00 | 995,000.00 | 978,000.00 | 981,000.00 | 980,153.35 | -1.35% | 720 |
| Aug 4, 2026 | 979,960.00 | 994,440.00 | 975,020.00 | 994,440.00 | 993,581.75 | 0.96% | 640 |
| Aug 3, 2026 | 1,000,000.00 | 1,030,000.00 | 980,000.00 | 985,000.00 | 984,149.90 | -1.50% | 956 |
| Jul 31, 2026 | 950,000.00 | 1,000,000.00 | 945,780.00 | 1,000,000.00 | 999,136.95 | -8.89% | 1,002 |
| Jul 30, 2026 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,096,572.79 | - | 8 |
| Jul 29, 2026 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,096,572.79 | 1.34% | 17 |
| Jul 28, 2026 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,082,065.32 | 0.60% | 49 |
| Jul 27, 2026 | 1,076,560.00 | 1,076,560.00 | 1,076,560.00 | 1,076,560.00 | 1,075,630.88 | 0.77% | 20 |
| Jul 24, 2026 | 1,033,360.00 | 1,075,940.00 | 1,033,360.00 | 1,068,380.00 | 1,067,457.94 | 3.19% | 32 |
| Jul 23, 2026 | 1,038,640.00 | 1,038,640.00 | 1,032,520.00 | 1,035,340.00 | 1,034,446.45 | -0.25% | 30 |
| Jul 22, 2026 | 1,041,020.00 | 1,041,020.00 | 1,037,980.00 | 1,037,980.00 | 1,037,084.17 | -2.98% | 16 |
| Jul 21, 2026 | 1,046,960.00 | 1,069,860.00 | 1,046,960.00 | 1,069,860.00 | 1,068,936.66 | -1.30% | 132 |
| Jul 17, 2026 | 1,085,000.00 | 1,088,720.00 | 1,083,980.00 | 1,083,980.00 | 1,083,044.47 | 1.41% | 86 |
| Jul 16, 2026 | 1,053,720.00 | 1,068,900.00 | 1,053,720.00 | 1,068,900.00 | 1,067,977.49 | 1.06% | 233 |
| Jul 15, 2026 | 1,054,980.00 | 1,057,720.00 | 1,054,980.00 | 1,057,720.00 | 1,056,807.14 | 3.25% | 21 |
| Jul 14, 2026 | 1,022,000.00 | 1,027,580.00 | 1,017,400.00 | 1,024,460.00 | 1,023,575.84 | -1.89% | 399 |
| Jul 10, 2026 | 1,044,160.00 | 1,044,160.00 | 1,044,160.00 | 1,044,160.00 | 1,043,258.84 | - | 7 |
| Jul 9, 2026 | 1,037,600.00 | 1,044,160.00 | 1,029,840.00 | 1,044,160.00 | 1,043,258.84 | 1.37% | 46 |
| Jul 8, 2026 | 1,037,960.00 | 1,037,960.00 | 1,030,000.00 | 1,030,000.00 | 1,029,111.06 | -0.71% | 30 |
| Jul 7, 2026 | 1,037,340.00 | 1,037,340.00 | 1,037,340.00 | 1,037,340.00 | 1,036,444.72 | -0.88% | 21 |
| Jul 6, 2026 | 1,026,520.00 | 1,047,640.00 | 1,026,520.00 | 1,046,600.00 | 1,045,696.73 | 9.48% | 254 |
| Jul 3, 2026 | 957,060.00 | 957,060.00 | 956,000.00 | 956,000.00 | 955,174.92 | -7.10% | 36 |
| Jul 2, 2026 | 955,000.00 | 1,035,000.00 | 955,000.00 | 1,029,040.00 | 1,028,151.89 | 4.00% | 60 |
| Jul 1, 2026 | 989,440.00 | 989,440.00 | 989,440.00 | 989,440.00 | 988,586.06 | -0.44% | 13 |
| Jun 30, 2026 | 977,740.00 | 995,220.00 | 977,740.00 | 993,840.00 | 992,982.27 | 2.86% | 59 |
| Jun 26, 2026 | 961,400.00 | 966,240.00 | 960,300.00 | 966,240.00 | 965,406.09 | 1.71% | 62 |
| Jun 25, 2026 | 959,000.00 | 961,360.00 | 941,960.00 | 950,000.00 | 949,180.10 | -6.60% | 687 |
| Jun 24, 2026 | 1,020,880.00 | 1,020,880.00 | 1,017,140.00 | 1,017,140.00 | 1,016,262.16 | -0.66% | 25 |
| Jun 23, 2026 | 1,023,180.00 | 1,024,300.00 | 1,023,180.00 | 1,023,900.00 | 1,023,016.32 | -0.08% | 69 |
| Jun 22, 2026 | 1,024,700.00 | 1,024,700.00 | 1,024,700.00 | 1,024,700.00 | 1,023,815.63 | -0.51% | 19 |
| Jun 19, 2026 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,029,111.06 | - | 4 |
| Jun 18, 2026 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,029,111.06 | - | 6 |
| Jun 17, 2026 | 1,030,240.00 | 1,030,240.00 | 1,030,000.00 | 1,030,000.00 | 1,029,111.06 | 0.18% | 128 |
| Jun 16, 2026 | 1,023,000.00 | 1,029,540.00 | 1,023,000.00 | 1,028,160.00 | 1,027,272.65 | 2.74% | 50 |
| Jun 12, 2026 | 1,005,000.00 | 1,005,000.00 | 1,000,760.00 | 1,000,760.00 | 999,896.29 | -3.47% | 42 |
| Jun 11, 2026 | 1,040,700.00 | 1,040,700.00 | 1,024,800.00 | 1,036,760.00 | 1,035,865.22 | -0.37% | 43 |
| Jun 10, 2026 | 1,040,600.00 | 1,040,600.00 | 1,040,600.00 | 1,040,600.00 | 1,039,701.91 | -0.54% | 13 |
| Jun 9, 2026 | 1,041,600.00 | 1,046,260.00 | 1,041,600.00 | 1,046,260.00 | 1,045,357.03 | -5.94% | 49 |
| Jun 5, 2026 | 1,123,000.00 | 1,123,000.00 | 1,112,340.00 | 1,112,340.00 | 1,111,380.00 | 0.21% | 24 |
| Jun 4, 2026 | 1,110,000.00 | 1,110,000.00 | 1,110,000.00 | 1,110,000.00 | 1,109,042.02 | -0.11% | 22 |