Apple Inc. (BVC:AAPLCO)
Colombia · Delayed Price · Currency is COP 972,940
+24,180 (2.55%)
At close: Apr 17, 2026
BVC:AAPLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 968,420.00 | 977,000.00 | 965,240.00 | 972,940.00 | 972,940.00 | 2.55% | 123 |
| Apr 16, 2026 | 953,820.00 | 953,820.00 | 948,760.00 | 948,760.00 | 948,760.00 | -0.96% | 33 |
| Apr 15, 2026 | 927,200.00 | 957,940.00 | 927,200.00 | 957,940.00 | 957,940.00 | 2.99% | 155 |
| Apr 14, 2026 | 937,580.00 | 937,580.00 | 918,740.00 | 930,100.00 | 930,100.00 | 0.66% | 211 |
| Apr 13, 2026 | 935,000.00 | 935,000.00 | 924,000.00 | 924,000.00 | 924,000.00 | -2.19% | 53 |
| Apr 10, 2026 | 953,500.00 | 953,500.00 | 944,700.00 | 944,700.00 | 944,700.00 | -0.35% | 135 |
| Apr 9, 2026 | 979,960.00 | 979,960.00 | 935,480.00 | 948,000.00 | 948,000.00 | 0.64% | 64 |
| Apr 8, 2026 | 937,860.00 | 945,040.00 | 937,860.00 | 942,000.00 | 942,000.00 | 1.99% | 79 |
| Apr 7, 2026 | 933,000.00 | 933,000.00 | 910,500.00 | 923,620.00 | 923,620.00 | -3.10% | 253 |
| Apr 6, 2026 | 939,120.00 | 953,200.00 | 939,120.00 | 953,200.00 | 953,200.00 | -4.10% | 654 |
| Apr 1, 2026 | 993,960.00 | 993,960.00 | 931,100.00 | 993,920.00 | 993,920.00 | -0.10% | 42 |
| Mar 31, 2026 | 832,020.00 | 994,880.00 | 832,020.00 | 994,880.00 | 994,880.00 | 8.86% | 35 |
| Mar 30, 2026 | 912,120.00 | 913,880.00 | 912,120.00 | 913,880.00 | 913,880.00 | -1.92% | 21 |
| Mar 27, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | - | 4 |
| Mar 26, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | - | 24 |
| Mar 25, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | - | 22 |
| Mar 24, 2026 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 931,740.00 | 0.64% | 13 |
| Mar 20, 2026 | 925,800.00 | 925,800.00 | 925,800.00 | 925,800.00 | 925,800.00 | - | 26 |
| Mar 19, 2026 | 925,800.00 | 925,800.00 | 925,800.00 | 925,800.00 | 925,800.00 | -0.45% | 81 |
| Mar 18, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | - | 15 |
| Mar 17, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | - | 9 |
| Mar 16, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | - | 50 |
| Mar 13, 2026 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | 930,000.00 | -2.10% | 39 |
| Mar 12, 2026 | 950,000.00 | 950,000.00 | 949,980.00 | 949,980.00 | 949,980.00 | -1.96% | 185 |
| Mar 11, 2026 | 975,000.00 | 975,000.00 | 968,980.00 | 968,980.00 | 968,980.00 | -1.12% | 80 |
| Mar 10, 2026 | 980,000.00 | 980,000.00 | 980,000.00 | 980,000.00 | 980,000.00 | 0.51% | 51 |
| Mar 9, 2026 | 975,000.00 | 975,000.00 | 975,000.00 | 975,000.00 | 975,000.00 | -2.50% | 31 |
| Mar 6, 2026 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | - | 17 |
| Mar 5, 2026 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | - | 61 |
| Mar 4, 2026 | 995,000.00 | 999,980.00 | 995,000.00 | 999,980.00 | 999,980.00 | 1.20% | 39 |
| Mar 3, 2026 | 994,980.00 | 1,000,000.00 | 988,140.00 | 988,140.00 | 988,140.00 | -0.69% | 87 |
| Mar 2, 2026 | 994,980.00 | 994,980.00 | 994,980.00 | 994,980.00 | 994,980.00 | -1.00% | 33 |
| 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 |