BMC Bolsa Mercantil de Colombia S.A. (BVC:BMC)
Colombia · Delayed Price · Currency is COP 4,100.00
0.00 (0.00%)
At close: Oct 14, 2025
BVC:BMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Oct 10, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 8,911 |
| Oct 9, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -8.89% | 5,600 |
| Oct 8, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Oct 7, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Oct 6, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Oct 3, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Oct 2, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Oct 1, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 30, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 29, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 26, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2,063 |
| Sep 25, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 24, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 23, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 22, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,920 |
| Sep 19, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Sep 18, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 24.83% | 3,500 |
| Sep 17, 2025 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.14% | 5,481 |
| Sep 16, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | - |
| Sep 15, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | - |
| Sep 12, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 687 |
| Sep 11, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2.86% | 11,000 |
| Sep 10, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 9, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 8, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 5, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 4, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1,877 |
| Sep 3, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 2, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 1, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 29, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 28, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 27, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 26, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 25, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 22, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 21, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 20, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 19, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Aug 15, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 51.52% | 10,000 |
| Aug 14, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 13, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 12, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 11, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 8, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 6, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 5, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 4, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | - |
| Aug 1, 2025 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | 4 |