Apple Inc. (BVC:AAPLCO)
Colombia · Delayed Price · Currency is COP 1,153,220
+21,020 (1.86%)
At close: May 29, 2026
BVC:AAPLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,143,020.00 | 1,153,220.00 | 1,138,660.00 | 1,153,220.00 | 1,153,220.00 | 1.86% | 85 |
| May 28, 2026 | 1,132,200.00 | 1,132,200.00 | 1,132,200.00 | 1,132,200.00 | 1,132,200.00 | 0.18% | 109 |
| May 27, 2026 | 1,130,120.00 | 1,130,120.00 | 1,130,120.00 | 1,130,120.00 | 1,130,120.00 | - | 5 |
| May 26, 2026 | 1,125,940.00 | 1,133,020.00 | 1,125,940.00 | 1,130,120.00 | 1,130,120.00 | -0.19% | 97 |
| May 25, 2026 | 1,132,220.00 | 1,132,220.00 | 1,132,220.00 | 1,132,220.00 | 1,132,220.00 | - | 10 |
| May 22, 2026 | 1,129,960.00 | 1,139,520.00 | 1,129,960.00 | 1,132,220.00 | 1,132,220.00 | -3.64% | 81 |
| May 21, 2026 | 1,118,120.00 | 1,174,980.00 | 954,180.00 | 1,174,980.00 | 1,174,980.00 | 5.44% | 83 |
| May 20, 2026 | 1,120,000.00 | 1,120,000.00 | 1,114,400.00 | 1,114,400.00 | 1,114,400.00 | -0.70% | 31 |
| May 19, 2026 | 1,129,800.00 | 1,132,000.00 | 1,122,200.00 | 1,122,200.00 | 1,122,200.00 | -3.26% | 141 |
| May 15, 2026 | 1,131,280.00 | 1,160,000.00 | 1,128,120.00 | 1,160,000.00 | 1,160,000.00 | 2.91% | 374 |
| May 14, 2026 | 1,126,980.00 | 1,134,160.00 | 1,125,120.00 | 1,127,200.00 | 1,127,200.00 | -0.77% | 183 |
| May 13, 2026 | 1,123,360.00 | 1,136,000.00 | 1,123,360.00 | 1,136,000.00 | 1,136,000.00 | 2.50% | 92 |
| May 12, 2026 | 1,103,500.00 | 1,110,000.00 | 1,103,500.00 | 1,108,300.00 | 1,108,300.00 | 1.40% | 107 |
| May 11, 2026 | 1,098,000.00 | 1,103,000.00 | 1,091,400.00 | 1,092,980.00 | 1,092,980.00 | -0.54% | 230 |
| May 8, 2026 | 1,099,960.00 | 1,105,400.00 | 1,093,000.00 | 1,099,940.00 | 1,098,927.36 | 2.80% | 79 |
| May 7, 2026 | 1,073,080.00 | 1,087,820.00 | 1,069,100.00 | 1,070,000.00 | 1,069,014.93 | 0.69% | 258 |
| May 6, 2026 | 1,056,000.00 | 1,074,900.00 | 1,047,960.00 | 1,062,640.00 | 1,061,661.70 | 0.92% | 445 |
| May 5, 2026 | 1,037,300.00 | 1,055,000.00 | 1,037,300.00 | 1,053,000.00 | 1,052,030.58 | 2.14% | 327 |
| May 4, 2026 | 1,010,000.00 | 1,034,700.00 | 1,010,000.00 | 1,030,960.00 | 1,030,010.87 | 2.37% | 497 |
| Apr 30, 2026 | 976,120.00 | 1,007,900.00 | 976,120.00 | 1,007,080.00 | 1,006,152.85 | 7.70% | 466 |
| Apr 29, 2026 | 978,320.00 | 981,620.00 | 935,060.00 | 935,060.00 | 934,199.16 | -3.83% | 38 |
| Apr 28, 2026 | 978,000.00 | 988,380.00 | 972,260.00 | 972,260.00 | 971,364.91 | 0.02% | 100 |
| Apr 27, 2026 | 966,000.00 | 972,080.00 | 966,000.00 | 972,080.00 | 971,185.08 | 0.63% | 42 |
| Apr 24, 2026 | 958,400.00 | 965,980.00 | 958,400.00 | 965,980.00 | 965,090.69 | -0.82% | 19 |
| Apr 23, 2026 | 976,800.00 | 976,800.00 | 968,020.00 | 973,960.00 | 973,063.35 | 0.08% | 44 |
| Apr 22, 2026 | 960,740.00 | 973,200.00 | 960,740.00 | 973,200.00 | 972,304.05 | 1.53% | 58 |
| Apr 21, 2026 | 956,560.00 | 959,200.00 | 956,560.00 | 958,500.00 | 957,617.58 | -1.22% | 28 |
| Apr 20, 2026 | 968,160.00 | 978,000.00 | 968,160.00 | 970,380.00 | 969,486.64 | -0.26% | 112 |
| Apr 17, 2026 | 968,420.00 | 977,000.00 | 965,240.00 | 972,940.00 | 972,044.28 | 2.55% | 123 |
| Apr 16, 2026 | 953,820.00 | 953,820.00 | 948,760.00 | 948,760.00 | 947,886.55 | -0.96% | 33 |
| Apr 15, 2026 | 927,200.00 | 957,940.00 | 927,200.00 | 957,940.00 | 957,058.09 | 2.99% | 155 |
| Apr 14, 2026 | 937,580.00 | 937,580.00 | 918,740.00 | 930,100.00 | 929,243.72 | 0.66% | 211 |
| Apr 13, 2026 | 935,000.00 | 935,000.00 | 924,000.00 | 924,000.00 | 923,149.34 | -2.19% | 53 |
| Apr 10, 2026 | 953,500.00 | 953,500.00 | 944,700.00 | 944,700.00 | 943,830.28 | -0.35% | 135 |
| Apr 9, 2026 | 979,960.00 | 979,960.00 | 935,480.00 | 948,000.00 | 947,127.25 | 0.64% | 64 |
| Apr 8, 2026 | 937,860.00 | 945,040.00 | 937,860.00 | 942,000.00 | 941,132.77 | 1.99% | 79 |
| Apr 7, 2026 | 933,000.00 | 933,000.00 | 910,500.00 | 923,620.00 | 922,769.69 | -3.10% | 253 |
| Apr 6, 2026 | 939,120.00 | 953,200.00 | 939,120.00 | 953,200.00 | 952,322.46 | -4.10% | 654 |
| Apr 1, 2026 | 993,960.00 | 993,960.00 | 931,100.00 | 993,920.00 | 993,004.97 | -0.10% | 42 |
| Mar 31, 2026 | 832,020.00 | 994,880.00 | 832,020.00 | 994,880.00 | 993,964.09 | 8.86% | 35 |
| Mar 30, 2026 | 912,120.00 | 913,880.00 | 912,120.00 | 913,880.00 | 913,038.66 | -1.92% | 21 |
| Mar 27, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 930,882.21 | - | 4 |
| Mar 26, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 930,882.21 | - | 24 |
| Mar 25, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 930,882.21 | - | 22 |
| Mar 24, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 930,882.21 | 0.64% | 13 |
| Mar 20, 2026 | 925,800.00 | 925,800.00 | 925,800.00 | 925,800.00 | 924,947.68 | - | 26 |
| Mar 19, 2026 | 925,800.00 | 925,800.00 | 925,800.00 | 925,800.00 | 924,947.68 | -0.45% | 81 |
| Mar 18, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 929,143.82 | - | 15 |
| Mar 17, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 929,143.82 | - | 9 |
| Mar 16, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 929,143.82 | - | 50 |