BAC Holding International Corp. (BVC:BHI)
Colombia · Delayed Price · Currency is COP 402.00
-2.00 (-0.50%)
At close: May 29, 2026
BAC Holding International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | -0.50% | 823,330 |
| May 28, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | 72,608 |
| May 27, 2026 | 407.00 | 407.00 | 403.00 | 404.00 | 404.00 | -0.74% | 410,600 |
| May 26, 2026 | 403.00 | 409.00 | 401.00 | 407.00 | 407.00 | 1.24% | 1,840,691 |
| May 25, 2026 | 398.00 | 403.00 | 398.00 | 402.00 | 402.00 | 1.26% | 556,392 |
| May 22, 2026 | 401.00 | 401.00 | 397.00 | 397.00 | 397.00 | -0.75% | 369,779 |
| May 21, 2026 | 401.00 | 402.00 | 400.00 | 400.00 | 400.00 | - | 385,768 |
| May 20, 2026 | 403.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.99% | 277,381 |
| May 19, 2026 | 409.00 | 410.00 | 403.00 | 404.00 | 404.00 | -0.98% | 329,701 |
| May 15, 2026 | 400.00 | 409.00 | 400.00 | 408.00 | 408.00 | 1.49% | 848,736 |
| May 14, 2026 | 401.00 | 403.00 | 398.00 | 402.00 | 402.00 | - | 1,169,018 |
| May 13, 2026 | 403.00 | 403.00 | 400.00 | 402.00 | 402.00 | -0.25% | 205,504 |
| May 12, 2026 | 417.00 | 417.00 | 403.00 | 403.00 | 403.00 | -0.98% | 290,710 |
| May 11, 2026 | 409.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.73% | 131,880 |
| May 8, 2026 | 409.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.97% | 267,874 |
| May 7, 2026 | 416.00 | 416.00 | 411.00 | 414.00 | 414.00 | 1.41% | 307,531 |
| May 6, 2026 | 419.00 | 419.00 | 417.00 | 418.00 | 408.26 | -0.24% | 341,751 |
| May 5, 2026 | 420.00 | 420.00 | 417.00 | 419.00 | 409.24 | -0.48% | 232,481 |
| May 4, 2026 | 417.00 | 422.00 | 416.00 | 421.00 | 411.19 | 1.20% | 678,942 |
| Apr 30, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 406.31 | -0.48% | 74,416 |
| Apr 29, 2026 | 419.00 | 420.00 | 415.00 | 418.00 | 408.26 | - | 332,605 |
| Apr 28, 2026 | 417.00 | 418.00 | 415.00 | 418.00 | 408.26 | - | 345,340 |
| Apr 27, 2026 | 408.00 | 418.00 | 408.00 | 418.00 | 408.26 | 2.70% | 977,629 |
| Apr 24, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 397.52 | - | 20,702 |
| Apr 23, 2026 | 408.00 | 410.00 | 407.00 | 407.00 | 397.52 | - | 451,839 |
| Apr 22, 2026 | 413.00 | 413.00 | 407.00 | 407.00 | 397.52 | -1.69% | 1,229,493 |
| Apr 21, 2026 | 413.00 | 415.00 | 412.00 | 414.00 | 404.35 | 0.49% | 567,812 |
| Apr 20, 2026 | 413.00 | 413.00 | 411.00 | 412.00 | 402.40 | -0.72% | 403,347 |
| Apr 17, 2026 | 421.00 | 428.00 | 408.00 | 415.00 | 405.33 | -0.95% | 1,402,329 |
| Apr 16, 2026 | 411.00 | 420.00 | 411.00 | 419.00 | 409.24 | 2.20% | 882,528 |
| Apr 15, 2026 | 400.00 | 415.00 | 399.00 | 410.00 | 400.45 | 2.50% | 1,817,949 |
| Apr 14, 2026 | 402.00 | 404.00 | 399.00 | 400.00 | 390.68 | -0.50% | 1,621,341 |
| Apr 13, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 392.63 | 0.25% | 556,930 |
| Apr 10, 2026 | 400.00 | 404.00 | 399.00 | 401.00 | 391.65 | 0.25% | 728,359 |
| Apr 9, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 390.68 | - | 518,843 |
| Apr 8, 2026 | 409.00 | 410.00 | 400.00 | 400.00 | 390.68 | - | 1,882,200 |
| Apr 7, 2026 | 402.00 | 403.00 | 399.00 | 400.00 | 390.68 | -0.99% | 525,573 |
| Apr 6, 2026 | 410.00 | 410.00 | 401.00 | 404.00 | 394.59 | -0.74% | 839,222 |
| Apr 1, 2026 | 411.00 | 413.00 | 400.00 | 407.00 | 397.52 | -0.73% | 1,923,121 |
| Mar 31, 2026 | 418.00 | 419.00 | 410.00 | 410.00 | 400.45 | -3.07% | 1,412,270 |
| Mar 30, 2026 | 422.00 | 425.00 | 422.00 | 423.00 | 413.14 | -0.70% | 182,153 |
| Mar 27, 2026 | 425.00 | 426.00 | 425.00 | 426.00 | 416.07 | - | 269,792 |
| Mar 26, 2026 | 430.00 | 430.00 | 420.00 | 426.00 | 416.07 | -0.93% | 240,254 |
| Mar 25, 2026 | 424.00 | 431.00 | 424.00 | 430.00 | 419.98 | 1.65% | 1,645,689 |
| Mar 24, 2026 | 428.00 | 428.00 | 423.00 | 423.00 | 413.14 | -2.08% | 287,610 |
| Mar 20, 2026 | 429.00 | 432.00 | 429.00 | 432.00 | 421.93 | 0.23% | 160,354 |
| Mar 19, 2026 | 436.00 | 436.00 | 431.00 | 431.00 | 420.96 | -0.92% | 131,181 |
| Mar 18, 2026 | 436.00 | 439.00 | 435.00 | 435.00 | 424.86 | - | 397,575 |
| Mar 17, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 424.86 | -1.14% | 125,974 |
| Mar 16, 2026 | 437.00 | 440.00 | 432.00 | 440.00 | 429.75 | 0.92% | 457,292 |