Apple Inc. (BVC:AAPLCO)
Colombia · Delayed Price · Currency is COP 1,071,260
+28,240 (2.71%)
At close: Oct 23, 2026
BVC:AAPLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,103,000.00 | 1,110,000.00 | 1,071,260.00 | 1,071,260.00 | 1,071,260.00 | 2.71% | 85 |
| Oct 22, 2026 | 1,043,020.00 | 1,043,020.00 | 1,043,020.00 | 1,043,020.00 | 1,043,020.00 | 0.19% | 15 |
| Oct 21, 2026 | 1,087,900.00 | 1,099,800.00 | 1,041,020.00 | 1,041,020.00 | 1,041,020.00 | 0.97% | 170 |
| Oct 20, 2026 | 1,017,020.00 | 1,089,720.00 | 1,017,020.00 | 1,031,000.00 | 1,031,000.00 | 0.09% | 23 |
| Oct 19, 2026 | 1,030,020.00 | 1,085,000.00 | 1,030,020.00 | 1,030,120.00 | 1,030,120.00 | -6.35% | 32 |
| Oct 16, 2026 | 1,100,000.00 | 1,100,000.00 | 1,100,000.00 | 1,100,000.00 | 1,100,000.00 | - | 5 |
| Oct 15, 2026 | 1,100,000.00 | 1,100,000.00 | 1,090,000.00 | 1,100,000.00 | 1,100,000.00 | 0.92% | 107 |
| Oct 14, 2026 | 1,070,000.00 | 1,100,000.00 | 1,070,000.00 | 1,090,000.00 | 1,090,000.00 | 1.87% | 76 |
| Oct 13, 2026 | 1,089,860.00 | 1,114,500.00 | 1,070,000.00 | 1,070,000.00 | 1,070,000.00 | -1.82% | 56 |
| Oct 9, 2026 | 1,077,000.00 | 1,089,860.00 | 1,060,620.00 | 1,089,860.00 | 1,089,860.00 | -5.85% | 399 |
| Oct 8, 2026 | 1,050,020.00 | 1,157,600.00 | 1,050,020.00 | 1,157,600.00 | 1,157,600.00 | 6.99% | 79 |
| Oct 7, 2026 | 1,082,000.00 | 1,082,000.00 | 1,082,000.00 | 1,082,000.00 | 1,082,000.00 | -6.72% | 10 |
| Oct 6, 2026 | 1,168,940.00 | 1,168,940.00 | 1,159,940.00 | 1,159,940.00 | 1,159,940.00 | 4.50% | 36 |
| Oct 5, 2026 | 1,070,000.00 | 1,109,980.00 | 1,070,000.00 | 1,109,980.00 | 1,109,980.00 | 2.49% | 43 |
| Oct 2, 2026 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | - | 10 |
| Oct 1, 2026 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | 1,083,000.00 | - | 4 |
| Sep 30, 2026 | 1,178,600.00 | 1,178,600.00 | 985,020.00 | 1,083,000.00 | 1,083,000.00 | 0.28% | 66 |
| Sep 29, 2026 | 1,080,000.00 | 1,080,000.00 | 1,080,000.00 | 1,080,000.00 | 1,080,000.00 | -1.01% | 33 |
| Sep 28, 2026 | 1,084,020.00 | 1,140,000.00 | 1,084,020.00 | 1,091,040.00 | 1,091,040.00 | -4.88% | 41 |
| Sep 25, 2026 | 1,100,000.00 | 1,149,400.00 | 1,100,000.00 | 1,147,000.00 | 1,147,000.00 | 5.62% | 115 |
| Sep 24, 2026 | 1,100,000.00 | 1,125,000.00 | 1,086,000.00 | 1,086,000.00 | 1,086,000.00 | -1.27% | 103 |
| Sep 23, 2026 | 1,030,020.00 | 1,100,600.00 | 1,030,020.00 | 1,100,000.00 | 1,100,000.00 | 4.76% | 126 |
| Sep 22, 2026 | 1,100,800.00 | 1,100,800.00 | 1,036,900.00 | 1,050,000.00 | 1,050,000.00 | -1.87% | 47 |
| Sep 21, 2026 | 1,069,980.00 | 1,080,000.00 | 1,060,000.00 | 1,070,000.00 | 1,070,000.00 | 0.41% | 164 |
| Sep 18, 2026 | 1,065,680.00 | 1,065,680.00 | 1,065,680.00 | 1,065,680.00 | 1,065,680.00 | 4.36% | 17 |
| Sep 17, 2026 | 971,220.00 | 1,060,100.00 | 971,220.00 | 1,021,140.00 | 1,021,140.00 | -2.10% | 287 |
| Sep 16, 2026 | 1,020,040.00 | 1,048,900.00 | 1,020,020.00 | 1,043,000.00 | 1,043,000.00 | 4.82% | 399 |
| Sep 15, 2026 | 1,045,000.00 | 1,049,000.00 | 995,040.00 | 995,040.00 | 995,040.00 | -1.97% | 45 |
| Sep 14, 2026 | 1,028,000.00 | 1,040,000.00 | 980,080.00 | 1,015,020.00 | 1,015,020.00 | 1.47% | 514 |
| Sep 11, 2026 | 1,040,000.00 | 1,040,000.00 | 965,020.00 | 1,000,300.00 | 1,000,300.00 | -0.47% | 152 |
| Sep 10, 2026 | 988,880.00 | 1,005,000.00 | 988,880.00 | 1,005,000.00 | 1,005,000.00 | 0.62% | 58 |
| Sep 9, 2026 | 990,000.00 | 1,014,880.00 | 970,000.00 | 998,840.00 | 998,840.00 | -0.61% | 312 |
| Sep 8, 2026 | 1,049,000.00 | 1,049,000.00 | 986,100.00 | 1,004,980.00 | 1,004,980.00 | -4.18% | 503 |
| Sep 7, 2026 | 976,020.00 | 1,048,940.00 | 976,020.00 | 1,048,860.00 | 1,048,860.00 | 1.83% | 47 |
| Sep 4, 2026 | 976,040.00 | 1,048,960.00 | 976,040.00 | 1,029,980.00 | 1,029,980.00 | -0.43% | 82 |
| Sep 3, 2026 | 1,030,000.00 | 1,038,420.00 | 1,030,000.00 | 1,034,420.00 | 1,034,420.00 | 0.72% | 139 |
| Sep 2, 2026 | 1,019,560.00 | 1,027,000.00 | 1,017,020.00 | 1,027,000.00 | 1,027,000.00 | 0.07% | 118 |
| Sep 1, 2026 | 965,200.00 | 1,040,500.00 | 965,200.00 | 1,026,320.00 | 1,026,320.00 | 1.05% | 524 |
| Aug 31, 2026 | 1,009,480.00 | 1,017,440.00 | 1,004,900.00 | 1,015,620.00 | 1,015,620.00 | -1.01% | 229 |
| Aug 28, 2026 | 1,001,000.00 | 1,033,500.00 | 1,001,000.00 | 1,026,000.00 | 1,026,000.00 | 3.64% | 1,109 |
| Aug 27, 2026 | 971,060.00 | 991,000.00 | 971,060.00 | 990,000.00 | 990,000.00 | 0.79% | 116 |
| Aug 26, 2026 | 971,000.00 | 982,200.00 | 970,000.00 | 982,200.00 | 982,200.00 | 2.95% | 113 |
| Aug 25, 2026 | 945,700.00 | 954,100.00 | 945,700.00 | 954,100.00 | 954,100.00 | -0.09% | 70 |
| Aug 24, 2026 | 943,720.00 | 955,000.00 | 943,720.00 | 955,000.00 | 955,000.00 | 1.20% | 131 |
| Aug 21, 2026 | 940,000.00 | 954,320.00 | 939,000.00 | 943,720.00 | 943,720.00 | -3.70% | 220 |
| 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 |