Amazon.com, Inc. (BVC:AMZNCO)
Colombia · Delayed Price · Currency is COP 1,004,880
+21,260 (2.16%)
At close: May 29, 2026
BVC:AMZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 994,140.00 | 1,004,880.00 | 994,140.00 | 1,004,880.00 | 1,004,880.00 | 2.16% | 266 |
| May 28, 2026 | 982,000.00 | 987,840.00 | 982,000.00 | 983,620.00 | 983,620.00 | 0.37% | 121 |
| May 27, 2026 | 975,700.00 | 984,000.00 | 975,700.00 | 980,000.00 | 980,000.00 | 1.98% | 99 |
| May 26, 2026 | 967,660.00 | 968,480.00 | 961,000.00 | 961,000.00 | 961,000.00 | -0.94% | 201 |
| May 25, 2026 | 970,080.00 | 970,080.00 | 970,080.00 | 970,080.00 | 970,080.00 | -0.45% | 27 |
| May 22, 2026 | 988,160.00 | 988,160.00 | 974,440.00 | 974,440.00 | 974,440.00 | -2.46% | 456 |
| May 21, 2026 | 975,120.00 | 999,000.00 | 975,120.00 | 999,000.00 | 999,000.00 | 1.31% | 53 |
| May 20, 2026 | 979,100.00 | 987,720.00 | 976,960.00 | 986,080.00 | 986,080.00 | 1.20% | 142 |
| May 19, 2026 | 975,560.00 | 980,000.00 | 968,720.00 | 974,400.00 | 974,400.00 | -3.13% | 518 |
| May 15, 2026 | 995,300.00 | 1,005,900.00 | 993,860.00 | 1,005,900.00 | 1,005,900.00 | -0.31% | 280 |
| May 14, 2026 | 1,025,300.00 | 1,025,300.00 | 1,009,000.00 | 1,009,000.00 | 1,009,000.00 | -1.94% | 481 |
| May 13, 2026 | 998,060.00 | 1,028,920.00 | 998,060.00 | 1,028,920.00 | 1,028,920.00 | 3.13% | 355 |
| May 12, 2026 | 1,010,000.00 | 1,010,000.00 | 990,560.00 | 997,680.00 | 997,680.00 | -1.51% | 234 |
| May 11, 2026 | 1,085,000.00 | 1,085,000.00 | 1,010,000.00 | 1,012,940.00 | 1,012,940.00 | -0.25% | 130 |
| May 8, 2026 | 1,012,500.00 | 1,026,300.00 | 1,012,500.00 | 1,015,480.00 | 1,015,480.00 | 0.20% | 732 |
| May 7, 2026 | 1,018,500.00 | 1,023,480.00 | 1,012,180.00 | 1,013,500.00 | 1,013,500.00 | -1.46% | 327 |
| May 6, 2026 | 1,010,000.00 | 1,028,780.00 | 1,004,380.00 | 1,028,520.00 | 1,028,520.00 | 1.51% | 250 |
| May 5, 2026 | 1,015,000.00 | 1,032,420.00 | 1,012,760.00 | 1,013,220.00 | 1,013,220.00 | 0.21% | 761 |
| May 4, 2026 | 990,020.00 | 1,020,040.00 | 980,000.00 | 1,011,140.00 | 1,011,140.00 | 3.49% | 854 |
| Apr 30, 2026 | 956,460.00 | 977,000.00 | 938,000.00 | 977,000.00 | 977,000.00 | 2.84% | 585 |
| Apr 29, 2026 | 907,020.00 | 960,340.00 | 907,020.00 | 950,000.00 | 950,000.00 | 1.77% | 593 |
| Apr 28, 2026 | 938,960.00 | 950,000.00 | 933,000.00 | 933,500.00 | 933,500.00 | -1.32% | 431 |
| Apr 27, 2026 | 932,780.00 | 950,000.00 | 843,680.00 | 946,020.00 | 946,020.00 | 0.86% | 432 |
| Apr 24, 2026 | 916,000.00 | 938,000.00 | 916,000.00 | 938,000.00 | 938,000.00 | 3.41% | 996 |
| Apr 23, 2026 | 910,000.00 | 920,000.00 | 901,840.00 | 907,100.00 | 907,100.00 | 0.18% | 481 |
| Apr 22, 2026 | 905,000.00 | 905,500.00 | 898,880.00 | 905,500.00 | 905,500.00 | 0.81% | 70 |
| Apr 21, 2026 | 898,060.00 | 905,000.00 | 898,060.00 | 898,220.00 | 898,220.00 | 1.54% | 253 |
| Apr 20, 2026 | 894,720.00 | 894,720.00 | 881,040.00 | 884,560.00 | 884,560.00 | -1.50% | 186 |
| Apr 17, 2026 | 908,980.00 | 918,180.00 | 898,020.00 | 898,020.00 | 898,020.00 | 0.23% | 842 |
| Apr 16, 2026 | 900,000.00 | 902,000.00 | 887,940.00 | 895,940.00 | 895,940.00 | -0.20% | 1,027 |
| Apr 15, 2026 | 886,680.00 | 900,000.00 | 886,680.00 | 897,740.00 | 897,740.00 | 0.84% | 568 |
| Apr 14, 2026 | 858,480.00 | 900,000.00 | 858,480.00 | 890,300.00 | 890,300.00 | 3.71% | 2,456 |
| Apr 13, 2026 | 855,780.00 | 860,000.00 | 801,020.00 | 858,480.00 | 858,480.00 | -1.15% | 1,910 |
| Apr 10, 2026 | 858,480.00 | 871,880.00 | 858,480.00 | 868,500.00 | 868,500.00 | 2.42% | 782 |
| Apr 9, 2026 | 820,000.00 | 850,000.00 | 820,000.00 | 848,000.00 | 848,000.00 | 5.80% | 1,337 |
| Apr 8, 2026 | 809,440.00 | 809,440.00 | 799,280.00 | 801,500.00 | 801,500.00 | 3.41% | 591 |
| Apr 7, 2026 | 772,000.00 | 782,000.00 | 771,120.00 | 775,080.00 | 775,080.00 | -0.93% | 242 |
| Apr 6, 2026 | 763,800.00 | 785,000.00 | 750,000.00 | 782,360.00 | 782,360.00 | 0.43% | 1,133 |
| Apr 1, 2026 | 780,000.00 | 780,000.00 | 753,020.00 | 779,000.00 | 779,000.00 | 1.17% | 93 |
| Mar 31, 2026 | 770,000.00 | 770,000.00 | 770,000.00 | 770,000.00 | 770,000.00 | 4.05% | 63 |
| Mar 30, 2026 | 750,000.00 | 755,000.00 | 740,000.00 | 740,000.00 | 740,000.00 | 0.14% | 94 |
| Mar 27, 2026 | 750,080.00 | 756,980.00 | 738,000.00 | 739,000.00 | 739,000.00 | -5.26% | 1,811 |
| Mar 26, 2026 | 780,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | -0.26% | 307 |
| Mar 25, 2026 | 774,000.00 | 782,000.00 | 770,080.00 | 782,000.00 | 782,000.00 | 2.89% | 244 |
| Mar 24, 2026 | 758,060.00 | 760,020.00 | 750,080.00 | 760,020.00 | 760,020.00 | - | 254 |
| Mar 20, 2026 | 761,000.00 | 761,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0.66% | 137 |
| Mar 19, 2026 | 766,300.00 | 766,300.00 | 751,080.00 | 755,000.00 | 755,000.00 | -2.71% | 312 |
| Mar 18, 2026 | 776,020.00 | 780,020.00 | 776,000.00 | 776,000.00 | 776,000.00 | -0.52% | 311 |
| Mar 17, 2026 | 778,000.00 | 780,020.00 | 778,000.00 | 780,020.00 | 780,020.00 | -0.38% | 164 |
| Mar 16, 2026 | 782,960.00 | 782,960.00 | 782,960.00 | 782,960.00 | 782,960.00 | -1.51% | 155 |