Banco Bilbao Vizcaya Argentaria Colombia S.A. (BVC:BBVACOL)
Colombia · Delayed Price · Currency is COP 212.00
0.00 (0.00%)
At close: Nov 24, 2025
BVC:BBVACOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 2.36% | 150,000 |
| Nov 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 21, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 104,977 |
| Nov 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 39,159 |
| Nov 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 26,481 |
| Nov 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 48,552 |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2,562 |
| Oct 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 473,408 |
| Oct 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 342,098 |
| Oct 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 50,000 |
| Oct 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 100,000 |
| Oct 3, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 5.50% | 43,400 |
| Oct 2, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | 8.70% | 160,000 |
| Oct 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 30, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 24,993 |
| Sep 29, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 16,546 |
| Sep 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 50,000 |
| Sep 25, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 24, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.22% | 154,144 |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 30,551 |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 28,520 |
| Sep 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 3,853 |
| Sep 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |