BAC Holding International Corp. (BVC:BHI)
Colombia · Delayed Price · Currency is COP 317.00
-1.00 (-0.31%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | -0.31% | 703,732 |
| Aug 8, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.32% | 931,252 |
| Aug 6, 2025 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.31% | 766,716 |
| Aug 5, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.32% | 952,954 |
| Aug 4, 2025 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | 0.32% | 2,699,886 |
| Aug 1, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 582,872 |
| Jul 31, 2025 | 317.00 | 318.00 | 317.00 | 318.00 | 318.00 | 0.63% | 485,917 |
| Jul 30, 2025 | 317.00 | 317.00 | 316.00 | 316.00 | 316.00 | - | 171,483 |
| Jul 29, 2025 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 0.32% | 373,070 |
| Jul 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 22,385 |
| Jul 25, 2025 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | -0.94% | 279,519 |
| Jul 24, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 264,944 |
| Jul 23, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.32% | 320,268 |
| Jul 22, 2025 | 318.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.31% | 365,776 |
| Jul 21, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | 90,933 |
| Jul 18, 2025 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 466,628 |
| Jul 17, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | - | 373,479 |
| Jul 16, 2025 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 424,125 |
| Jul 15, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.32% | 359,759 |
| Jul 14, 2025 | 317.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.96% | 221,998 |
| Jul 11, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 75,829 |
| Jul 10, 2025 | 313.00 | 314.00 | 313.00 | 314.00 | 314.00 | -1.26% | 304,926 |
| Jul 9, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 308.67 | - | 182,927 |
| Jul 8, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 308.67 | 0.63% | 4,282,207 |
| Jul 7, 2025 | 316.00 | 317.00 | 314.00 | 316.00 | 306.73 | -0.32% | 834,684 |
| Jul 4, 2025 | 318.00 | 318.00 | 317.00 | 317.00 | 307.70 | 0.32% | 293,231 |
| Jul 3, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 306.73 | 0.64% | 373,787 |
| Jul 2, 2025 | 312.00 | 315.00 | 309.00 | 314.00 | 304.79 | 0.64% | 1,518,730 |
| Jul 1, 2025 | 315.00 | 315.00 | 312.00 | 312.00 | 302.85 | -0.64% | 1,046,336 |
| Jun 27, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 304.79 | -1.26% | 55,103 |
| Jun 26, 2025 | 308.67 | 308.67 | 308.67 | 318.00 | 308.67 | - | 92,732 |
| Jun 25, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 308.67 | - | 1,061,343 |
| Jun 24, 2025 | 317.00 | 318.00 | 317.00 | 318.00 | 308.67 | 0.95% | 453,510 |
| Jun 20, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 305.76 | -0.94% | 164,090 |
| Jun 19, 2025 | 315.00 | 318.00 | 314.00 | 318.00 | 308.67 | 0.32% | 486,976 |
| Jun 18, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 307.70 | - | 60,284 |
| Jun 17, 2025 | 317.00 | 317.00 | 316.00 | 317.00 | 307.70 | 0.63% | 487,067 |
| Jun 16, 2025 | 316.00 | 319.00 | 315.00 | 315.00 | 305.76 | - | 748,140 |
| Jun 13, 2025 | 316.00 | 317.00 | 315.00 | 315.00 | 305.76 | -0.32% | 400,890 |
| Jun 12, 2025 | 319.00 | 322.00 | 316.00 | 316.00 | 306.73 | -0.63% | 3,219,265 |
| Jun 11, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 308.67 | 0.63% | 388,985 |
| Jun 10, 2025 | 319.00 | 319.00 | 316.00 | 316.00 | 306.73 | -0.94% | 419,870 |
| Jun 9, 2025 | 320.00 | 320.00 | 318.00 | 319.00 | 309.64 | -0.31% | 1,807,574 |
| Jun 6, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 310.61 | - | 2,267,432 |
| Jun 5, 2025 | 319.00 | 321.00 | 319.00 | 320.00 | 310.61 | 0.31% | 813,136 |
| Jun 4, 2025 | 318.00 | 320.00 | 318.00 | 319.00 | 309.64 | 0.31% | 952,249 |
| Jun 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 308.67 | 0.95% | 356,510 |
| May 30, 2025 | 313.00 | 315.00 | 313.00 | 315.00 | 305.76 | 1.29% | 319,774 |
| May 29, 2025 | 309.00 | 315.00 | 307.00 | 311.00 | 301.88 | - | 608,197 |
| May 28, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 301.88 | -1.27% | 186,131 |