Amazon.com, Inc. (BVC:AMZNCO)
Colombia · Delayed Price · Currency is COP 830,000
+43,480 (5.53%)
At close: Jul 31, 2026
BVC:AMZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 788,000.00 | 875,000.00 | 788,000.00 | 830,000.00 | 830,000.00 | 5.53% | 3,160 |
| Jul 30, 2026 | 760,000.00 | 788,980.00 | 739,000.00 | 786,520.00 | 786,520.00 | 7.74% | 569 |
| Jul 29, 2026 | 733,040.00 | 846,960.00 | 730,000.00 | 730,000.00 | 730,000.00 | -1.48% | 313 |
| Jul 28, 2026 | 735,000.00 | 745,000.00 | 735,000.00 | 741,000.00 | 741,000.00 | -0.13% | 385 |
| Jul 27, 2026 | 757,160.00 | 758,000.00 | 742,000.00 | 742,000.00 | 742,000.00 | -0.44% | 326 |
| Jul 24, 2026 | 745,600.00 | 751,000.00 | 743,000.00 | 745,300.00 | 745,300.00 | -0.88% | 181 |
| Jul 23, 2026 | 765,000.00 | 772,460.00 | 750,000.00 | 751,920.00 | 751,920.00 | -3.83% | 434 |
| Jul 22, 2026 | 790,000.00 | 790,000.00 | 781,800.00 | 781,900.00 | 781,900.00 | -2.50% | 93 |
| Jul 21, 2026 | 804,260.00 | 806,980.00 | 796,000.00 | 801,940.00 | 801,940.00 | -0.75% | 191 |
| Jul 17, 2026 | 812,140.00 | 843,980.00 | 808,000.00 | 808,000.00 | 808,000.00 | -0.14% | 88 |
| Jul 16, 2026 | 831,100.00 | 831,100.00 | 809,100.00 | 809,100.00 | 809,100.00 | -1.33% | 71 |
| Jul 15, 2026 | 822,160.00 | 827,140.00 | 819,620.00 | 820,000.00 | 820,000.00 | 1.08% | 95 |
| Jul 14, 2026 | 798,000.00 | 811,200.00 | 796,320.00 | 811,200.00 | 811,200.00 | 0.94% | 156 |
| Jul 10, 2026 | 800,320.00 | 804,460.00 | 796,080.00 | 803,640.00 | 803,640.00 | -0.02% | 114 |
| Jul 9, 2026 | 800,060.00 | 810,060.00 | 798,280.00 | 803,800.00 | 803,800.00 | -0.88% | 130 |
| Jul 8, 2026 | 811,580.00 | 811,760.00 | 805,240.00 | 810,900.00 | 810,900.00 | -0.86% | 72 |
| Jul 7, 2026 | 819,560.00 | 820,000.00 | 817,940.00 | 817,940.00 | 817,940.00 | -0.20% | 55 |
| Jul 6, 2026 | 805,740.00 | 819,560.00 | 805,740.00 | 819,560.00 | 819,560.00 | -1.84% | 62 |
| Jul 3, 2026 | 834,900.00 | 834,900.00 | 834,900.00 | 834,900.00 | 834,900.00 | 1.97% | 15 |
| Jul 2, 2026 | 822,860.00 | 825,640.00 | 816,460.00 | 818,800.00 | 818,800.00 | -0.51% | 104 |
| Jul 1, 2026 | 820,000.00 | 829,200.00 | 810,000.00 | 823,000.00 | 823,000.00 | -0.12% | 393 |
| Jun 30, 2026 | 823,300.00 | 830,880.00 | 822,560.00 | 824,000.00 | 824,000.00 | 3.18% | 146 |
| Jun 26, 2026 | 785,820.00 | 803,040.00 | 784,400.00 | 798,620.00 | 798,620.00 | 1.63% | 179 |
| Jun 25, 2026 | 805,000.00 | 805,000.00 | 779,580.00 | 785,820.00 | 785,820.00 | -3.22% | 836 |
| Jun 24, 2026 | 815,800.00 | 830,900.00 | 812,000.00 | 812,000.00 | 812,000.00 | 0.74% | 616 |
| Jun 23, 2026 | 804,340.00 | 809,000.00 | 800,500.00 | 806,000.00 | 806,000.00 | 0.01% | 276 |
| Jun 22, 2026 | 818,940.00 | 818,940.00 | 794,800.00 | 805,940.00 | 805,940.00 | -5.18% | 790 |
| Jun 19, 2026 | 840,000.00 | 859,000.00 | 820,000.00 | 850,000.00 | 850,000.00 | 1.55% | 86 |
| Jun 18, 2026 | 834,720.00 | 845,000.00 | 834,720.00 | 837,000.00 | 837,000.00 | 1.82% | 527 |
| Jun 17, 2026 | 834,000.00 | 834,000.00 | 822,000.00 | 822,000.00 | 822,000.00 | -2.87% | 1,553 |
| Jun 16, 2026 | 848,000.00 | 855,000.00 | 840,000.00 | 846,320.00 | 846,320.00 | 2.66% | 507 |
| Jun 12, 2026 | 914,960.00 | 914,960.00 | 819,600.00 | 824,400.00 | 824,400.00 | -8.09% | 1,300 |
| Jun 11, 2026 | 839,080.00 | 897,000.00 | 827,880.00 | 897,000.00 | 897,000.00 | 5.52% | 213 |
| Jun 10, 2026 | 863,220.00 | 899,980.00 | 850,100.00 | 850,100.00 | 850,100.00 | -2.40% | 126 |
| Jun 9, 2026 | 899,920.00 | 899,920.00 | 869,000.00 | 871,000.00 | 871,000.00 | -2.32% | 273 |
| Jun 5, 2026 | 930,000.00 | 930,000.00 | 885,440.00 | 891,680.00 | 891,680.00 | -1.14% | 639 |
| Jun 4, 2026 | 949,980.00 | 950,000.00 | 902,000.00 | 902,000.00 | 902,000.00 | 1.58% | 201 |
| Jun 3, 2026 | 921,600.00 | 921,600.00 | 885,380.00 | 888,000.00 | 888,000.00 | -3.61% | 390 |
| Jun 2, 2026 | 930,000.00 | 980,000.00 | 905,700.00 | 921,300.00 | 921,300.00 | -1.62% | 367 |
| Jun 1, 2026 | 944,820.00 | 944,820.00 | 931,000.00 | 936,500.00 | 936,500.00 | -6.80% | 1,577 |
| 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 |