BAC Holding International Corp. (BVC:BHI)
Colombia · Delayed Price · Currency is COP 413.00
+1.00 (0.24%)
At close: Mar 6, 2026
BAC Holding International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 416.00 | 417.00 | 413.00 | 413.00 | 413.00 | 0.24% | 359,441 |
| Mar 5, 2026 | 418.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.20% | 670,269 |
| Mar 4, 2026 | 414.00 | 420.00 | 414.00 | 417.00 | 417.00 | 0.72% | 1,105,852 |
| Mar 3, 2026 | 430.00 | 430.00 | 405.00 | 414.00 | 414.00 | -1.43% | 2,552,052 |
| Mar 2, 2026 | 418.00 | 425.00 | 418.00 | 420.00 | 420.00 | 4.48% | 1,321,388 |
| Feb 27, 2026 | 433.00 | 435.00 | 402.00 | 402.00 | 402.00 | -7.59% | 1,383,247 |
| Feb 26, 2026 | 442.00 | 442.00 | 427.00 | 435.00 | 435.00 | -2.03% | 1,457,041 |
| Feb 25, 2026 | 444.00 | 444.00 | 443.00 | 444.00 | 444.00 | -0.45% | 280,692 |
| Feb 24, 2026 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | -1.11% | 275,805 |
| Feb 23, 2026 | 445.00 | 455.00 | 445.00 | 451.00 | 451.00 | 1.35% | 2,802,867 |
| Feb 20, 2026 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.91% | 430,629 |
| Feb 19, 2026 | 439.00 | 443.00 | 438.00 | 441.00 | 441.00 | 0.68% | 1,218,445 |
| Feb 18, 2026 | 445.00 | 445.00 | 437.00 | 438.00 | 438.00 | -2.01% | 795,275 |
| Feb 17, 2026 | 454.00 | 454.00 | 446.00 | 447.00 | 447.00 | -1.97% | 362,358 |
| Feb 16, 2026 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | -1.30% | 179,837 |
| Feb 13, 2026 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | - | 371,562 |
| Feb 12, 2026 | 466.00 | 468.00 | 460.00 | 462.00 | 462.00 | -1.70% | 1,014,684 |
| Feb 11, 2026 | 469.00 | 470.00 | 469.00 | 470.00 | 470.00 | -0.42% | 598,559 |
| Feb 10, 2026 | 465.00 | 472.00 | 465.00 | 472.00 | 472.00 | 0.85% | 532,572 |
| Feb 9, 2026 | 459.00 | 468.00 | 459.00 | 468.00 | 468.00 | 1.74% | 648,216 |
| Feb 6, 2026 | 470.00 | 471.00 | 460.00 | 460.00 | 460.00 | -2.54% | 1,974,096 |
| Feb 5, 2026 | 420.00 | 472.00 | 420.00 | 472.00 | 472.00 | 1.51% | 1,294,141 |
| Feb 4, 2026 | 476.00 | 476.00 | 450.00 | 465.00 | 465.00 | -2.52% | 3,473,702 |
| Feb 3, 2026 | 442.00 | 488.00 | 442.00 | 477.00 | 477.00 | -2.25% | 1,579,076 |
| Feb 2, 2026 | 480.00 | 495.00 | 470.00 | 488.00 | 488.00 | - | 1,764,721 |
| Jan 30, 2026 | 470.00 | 490.00 | 470.00 | 488.00 | 488.00 | 5.63% | 1,229,159 |
| Jan 29, 2026 | 460.00 | 462.00 | 457.00 | 462.00 | 462.00 | 0.43% | 460,854 |
| Jan 28, 2026 | 445.00 | 460.00 | 445.00 | 460.00 | 460.00 | 3.37% | 1,637,907 |
| Jan 27, 2026 | 441.00 | 445.00 | 441.00 | 445.00 | 445.00 | 0.23% | 1,067,806 |
| Jan 26, 2026 | 440.00 | 444.00 | 438.00 | 444.00 | 444.00 | 0.68% | 2,220,887 |
| Jan 23, 2026 | 440.00 | 441.00 | 439.00 | 441.00 | 441.00 | 0.23% | 933,562 |
| Jan 22, 2026 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | - | 1,703,413 |
| Jan 21, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 423,807 |
| Jan 20, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.46% | 3,751,343 |
| Jan 19, 2026 | 439.00 | 442.00 | 437.00 | 438.00 | 438.00 | 0.69% | 2,797,488 |
| Jan 16, 2026 | 420.00 | 437.00 | 420.00 | 435.00 | 435.00 | 4.07% | 1,430,493 |
| Jan 15, 2026 | 416.00 | 418.00 | 416.00 | 418.00 | 418.00 | 0.48% | 658,397 |
| Jan 14, 2026 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | -0.95% | 491,355 |
| Jan 13, 2026 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | -0.24% | 414,959 |
| Jan 9, 2026 | 422.00 | 422.00 | 420.00 | 421.00 | 421.00 | -0.24% | 159,889 |
| Jan 8, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.24% | 86,702 |
| Jan 7, 2026 | 419.00 | 421.00 | 417.00 | 421.00 | 421.00 | - | 269,207 |
| Jan 6, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.24% | 126,410 |
| Jan 5, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.64% | 465,154 |
| Jan 2, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.47% | 347,148 |
| Dec 30, 2025 | 428.00 | 429.00 | 428.00 | 429.00 | 429.00 | 0.94% | 317,519 |
| 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 |