BAC Holding International Corp. (BVC:BHI)
Colombia · Delayed Price · Currency is COP 429.00
+4.00 (0.94%)
At close: Dec 30, 2025
BAC Holding International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 428.00 | 429.00 | 428.00 | 429.00 | 429.00 | 0.94% | 186,368 |
| Dec 29, 2025 | 416.00 | 425.00 | 416.00 | 425.00 | 425.00 | 1.92% | 265,341 |
| Dec 26, 2025 | 406.00 | 420.00 | 406.00 | 417.00 | 417.00 | 2.71% | 869,298 |
| Dec 24, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 35,564 |
| Dec 23, 2025 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.50% | 486,016 |
| Dec 22, 2025 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | -0.50% | 372,017 |
| Dec 19, 2025 | 403.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.25% | 695,004 |
| Dec 18, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 489,634 |
| Dec 17, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -1.23% | 250,831 |
| Dec 16, 2025 | 404.00 | 405.00 | 403.00 | 405.00 | 405.00 | 0.25% | 811,125 |
| Dec 15, 2025 | 401.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 5,210,822 |
| Dec 12, 2025 | 403.00 | 404.00 | 403.00 | 403.00 | 403.00 | 0.75% | 1,004,286 |
| Dec 11, 2025 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -2.44% | 859,037 |
| Dec 10, 2025 | 401.00 | 410.00 | 401.00 | 410.00 | 400.95 | 1.99% | 810,171 |
| Dec 9, 2025 | 389.00 | 404.00 | 389.00 | 402.00 | 393.12 | 4.42% | 2,470,446 |
| Dec 5, 2025 | 383.00 | 389.00 | 383.00 | 385.00 | 376.50 | 0.52% | 620,609 |
| Dec 4, 2025 | 379.00 | 383.00 | 379.00 | 383.00 | 374.54 | 1.59% | 1,654,877 |
| Dec 3, 2025 | 363.00 | 377.00 | 363.00 | 377.00 | 368.67 | 3.57% | 1,509,763 |
| Dec 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 355.96 | 0.83% | 63,920 |
| Dec 1, 2025 | 358.00 | 362.00 | 358.00 | 361.00 | 353.03 | 0.84% | 315,507 |
| Nov 28, 2025 | 355.00 | 358.00 | 353.00 | 358.00 | 350.09 | - | 906,128 |
| Nov 27, 2025 | 362.00 | 362.00 | 354.00 | 358.00 | 350.09 | -1.38% | 946,557 |
| Nov 26, 2025 | 361.00 | 363.00 | 361.00 | 363.00 | 354.98 | - | 342,494 |
| Nov 25, 2025 | 362.00 | 363.00 | 360.00 | 363.00 | 354.98 | - | 1,003,252 |
| Nov 24, 2025 | 355.00 | 370.00 | 355.00 | 363.00 | 354.98 | 2.83% | 1,882,438 |
| Nov 21, 2025 | 353.00 | 354.00 | 350.00 | 353.00 | 345.20 | -0.28% | 958,647 |
| Nov 20, 2025 | 330.00 | 355.00 | 330.00 | 354.00 | 346.18 | 2.91% | 1,618,126 |
| Nov 19, 2025 | 343.00 | 344.00 | 341.00 | 344.00 | 336.40 | 0.88% | 1,252,149 |
| Nov 18, 2025 | 341.00 | 342.00 | 339.00 | 341.00 | 333.47 | 0.29% | 4,194,925 |
| Nov 14, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 332.49 | 0.29% | 2,423,429 |
| Nov 13, 2025 | 340.00 | 340.00 | 339.00 | 339.00 | 331.51 | -0.29% | 307,927 |
| Nov 12, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 332.49 | 0.59% | 1,457,112 |
| Nov 11, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 330.54 | 0.30% | 556,729 |
| Nov 10, 2025 | 339.00 | 339.00 | 337.00 | 337.00 | 329.56 | - | 378,457 |
| Nov 7, 2025 | 336.00 | 340.00 | 336.00 | 337.00 | 329.56 | -0.88% | 3,417,780 |
| Nov 6, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 332.49 | 0.59% | 473,116 |
| Nov 5, 2025 | 337.00 | 338.00 | 337.00 | 338.00 | 330.54 | - | 264,044 |
| Nov 4, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 330.54 | - | 180,902 |
| Oct 31, 2025 | 335.00 | 338.00 | 335.00 | 338.00 | 330.54 | - | 238,155 |
| Oct 30, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 330.54 | - | 63,021 |
| Oct 29, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 330.54 | 0.30% | 1,889,707 |
| Oct 28, 2025 | 339.00 | 339.00 | 337.00 | 337.00 | 329.56 | -0.88% | 656,759 |
| Oct 27, 2025 | 340.00 | 341.00 | 340.00 | 340.00 | 332.49 | -0.29% | 611,424 |
| Oct 24, 2025 | 340.00 | 341.00 | 340.00 | 341.00 | 333.47 | 0.89% | 253,577 |
| Oct 23, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 330.54 | -0.29% | 586,300 |
| Oct 22, 2025 | 341.00 | 341.00 | 339.00 | 339.00 | 331.51 | - | 616,156 |
| Oct 21, 2025 | 337.00 | 340.00 | 337.00 | 339.00 | 331.51 | 0.59% | 207,031 |
| Oct 20, 2025 | 338.00 | 341.00 | 337.00 | 337.00 | 329.56 | -0.30% | 307,714 |
| Oct 17, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 330.54 | -0.29% | 209,343 |
| Oct 16, 2025 | 339.00 | 340.00 | 339.00 | 339.00 | 331.51 | 0.59% | 521,126 |