Apple Inc. (BVC:AAPLCO)
Colombia · Delayed Price · Currency is COP 1,000,000
-97,520 (-8.89%)
At close: Jul 31, 2026
BVC:AAPLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 950,000.00 | 960,660.00 | 945,780.00 | 957,300.00 | 957,300.00 | -12.78% | 816 |
| Jul 30, 2026 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | - | 8 |
| Jul 29, 2026 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1,097,520.00 | 1.34% | 12 |
| Jul 28, 2026 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 0.60% | 49 |
| Jul 27, 2026 | 1,076,560.00 | 1,076,560.00 | 1,076,560.00 | 1,076,560.00 | 1,076,560.00 | 0.77% | 12 |
| Jul 24, 2026 | 1,033,360.00 | 1,075,940.00 | 1,033,360.00 | 1,068,380.00 | 1,068,380.00 | 3.19% | 32 |
| Jul 23, 2026 | 1,038,640.00 | 1,038,640.00 | 1,032,520.00 | 1,035,340.00 | 1,035,340.00 | -0.25% | 30 |
| Jul 22, 2026 | 1,041,020.00 | 1,041,020.00 | 1,037,980.00 | 1,037,980.00 | 1,037,980.00 | -2.98% | 16 |
| Jul 21, 2026 | 1,046,960.00 | 1,069,860.00 | 1,046,960.00 | 1,069,860.00 | 1,069,860.00 | -1.30% | 132 |
| Jul 17, 2026 | 1,085,000.00 | 1,088,720.00 | 1,083,980.00 | 1,083,980.00 | 1,083,980.00 | 1.41% | 86 |
| Jul 16, 2026 | 1,053,720.00 | 1,068,900.00 | 1,053,720.00 | 1,068,900.00 | 1,068,900.00 | 1.06% | 233 |
| Jul 15, 2026 | 1,054,980.00 | 1,057,720.00 | 1,054,980.00 | 1,057,720.00 | 1,057,720.00 | 3.25% | 21 |
| Jul 14, 2026 | 1,022,000.00 | 1,027,580.00 | 1,017,400.00 | 1,024,460.00 | 1,024,460.00 | -1.89% | 399 |
| Jul 10, 2026 | 1,044,160.00 | 1,044,160.00 | 1,044,160.00 | 1,044,160.00 | 1,044,160.00 | - | 7 |
| Jul 9, 2026 | 1,037,600.00 | 1,044,160.00 | 1,029,840.00 | 1,044,160.00 | 1,044,160.00 | 1.37% | 46 |
| Jul 8, 2026 | 1,037,960.00 | 1,037,960.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | -0.71% | 30 |
| Jul 7, 2026 | 1,037,340.00 | 1,037,340.00 | 1,037,340.00 | 1,037,340.00 | 1,037,340.00 | -0.88% | 21 |
| Jul 6, 2026 | 1,026,520.00 | 1,047,640.00 | 1,026,520.00 | 1,046,600.00 | 1,046,600.00 | 9.48% | 254 |
| Jul 3, 2026 | 957,060.00 | 957,060.00 | 956,000.00 | 956,000.00 | 956,000.00 | -7.10% | 36 |
| Jul 2, 2026 | 955,000.00 | 1,035,000.00 | 955,000.00 | 1,029,040.00 | 1,029,040.00 | 4.00% | 60 |
| Jul 1, 2026 | 989,440.00 | 989,440.00 | 989,440.00 | 989,440.00 | 989,440.00 | -0.44% | 13 |
| Jun 30, 2026 | 977,740.00 | 995,220.00 | 977,740.00 | 993,840.00 | 993,840.00 | 2.86% | 59 |
| Jun 26, 2026 | 961,400.00 | 966,240.00 | 960,300.00 | 966,240.00 | 966,240.00 | 1.71% | 62 |
| Jun 25, 2026 | 959,000.00 | 961,360.00 | 941,960.00 | 950,000.00 | 950,000.00 | -6.60% | 687 |
| Jun 24, 2026 | 1,020,880.00 | 1,020,880.00 | 1,017,140.00 | 1,017,140.00 | 1,017,140.00 | -0.66% | 25 |
| Jun 23, 2026 | 1,023,180.00 | 1,024,300.00 | 1,023,180.00 | 1,023,900.00 | 1,023,900.00 | -0.08% | 69 |
| Jun 22, 2026 | 1,024,700.00 | 1,024,700.00 | 1,024,700.00 | 1,024,700.00 | 1,024,700.00 | -0.51% | 19 |
| Jun 19, 2026 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | - | 4 |
| Jun 18, 2026 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | - | 6 |
| Jun 17, 2026 | 1,030,240.00 | 1,030,240.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | 0.18% | 128 |
| Jun 16, 2026 | 1,023,000.00 | 1,029,540.00 | 1,023,000.00 | 1,028,160.00 | 1,028,160.00 | 2.74% | 50 |
| Jun 12, 2026 | 1,005,000.00 | 1,005,000.00 | 1,000,760.00 | 1,000,760.00 | 1,000,760.00 | -3.47% | 42 |
| Jun 11, 2026 | 1,040,700.00 | 1,040,700.00 | 1,024,800.00 | 1,036,760.00 | 1,036,760.00 | -0.37% | 43 |
| Jun 10, 2026 | 1,040,600.00 | 1,040,600.00 | 1,040,600.00 | 1,040,600.00 | 1,040,600.00 | -0.54% | 13 |
| Jun 9, 2026 | 1,041,600.00 | 1,046,260.00 | 1,041,600.00 | 1,046,260.00 | 1,046,260.00 | -5.94% | 49 |
| Jun 5, 2026 | 1,123,000.00 | 1,123,000.00 | 1,112,340.00 | 1,112,340.00 | 1,112,340.00 | 0.21% | 24 |
| Jun 4, 2026 | 1,110,000.00 | 1,110,000.00 | 1,110,000.00 | 1,110,000.00 | 1,110,000.00 | -0.11% | 22 |
| Jun 3, 2026 | 1,126,780.00 | 1,126,780.00 | 1,111,260.00 | 1,111,260.00 | 1,111,260.00 | -1.22% | 33 |
| Jun 2, 2026 | 1,096,080.00 | 1,126,340.00 | 1,096,080.00 | 1,125,020.00 | 1,125,020.00 | 3.00% | 93 |
| Jun 1, 2026 | 1,110,340.00 | 1,110,340.00 | 1,091,260.00 | 1,092,300.00 | 1,092,300.00 | -5.28% | 245 |
| 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% | 86 |
| 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 |