Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 13,640
0.00 (0.00%)
At close: Oct 31, 2025
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 3,331 |
| Oct 30, 2025 | 13,480.00 | 13,740.00 | 13,480.00 | 13,640.00 | 13,640.00 | 7.91% | 17,641 |
| Oct 29, 2025 | 12,400.00 | 13,100.00 | 12,400.00 | 12,640.00 | 12,640.00 | 2.76% | 16,606 |
| Oct 28, 2025 | 12,340.00 | 12,340.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 14,834 |
| Oct 27, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,665 |
| Oct 24, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,488 |
| Oct 23, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,063 |
| Oct 22, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.82% | 10,918 |
| Oct 21, 2025 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | - | 5,184 |
| Oct 20, 2025 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | -1.79% | 7,526 |
| Oct 17, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 28,271 |
| Oct 16, 2025 | 12,420.00 | 12,420.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,689 |
| Oct 15, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,143 |
| Oct 14, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,928 |
| Oct 10, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,439 |
| Oct 9, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,658 |
| Oct 8, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 2,797 |
| Oct 7, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.16% | 4,823 |
| Oct 6, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | 2,583 |
| Oct 3, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | 1,261 |
| Oct 2, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.80% | 3,516 |
| Oct 1, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - | 3,424 |
| Sep 30, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - | 2,157 |
| Sep 29, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | -0.63% | 4,155 |
| Sep 26, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 4,453 |
| Sep 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,343 |
| Sep 24, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.26% | 7,160 |
| Sep 23, 2025 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | - | 1,114 |
| Sep 22, 2025 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | - | 2,171 |
| Sep 19, 2025 | 12,680.00 | 12,680.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.48% | 3,907 |
| Sep 18, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 3,923 |
| Sep 17, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 808 |
| Sep 16, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 3,865 |
| Sep 15, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 4,602 |
| Sep 12, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2.04% | 2,753 |
| Sep 11, 2025 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | - | 1,426 |
| Sep 10, 2025 | 12,740.00 | 12,740.00 | 12,720.00 | 12,740.00 | 12,740.00 | 1.11% | 4,568 |
| Sep 9, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,950 |
| Sep 8, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,698 |
| Sep 5, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,453 |
| Sep 4, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 963 |
| Sep 3, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,367 |
| Sep 2, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,425 |
| Sep 1, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,496 |
| Aug 29, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,202 |
| Aug 28, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,462 |
| Aug 27, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.63% | 4,276 |
| Aug 26, 2025 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | - | 3,005 |
| Aug 25, 2025 | 12,500.00 | 12,940.00 | 12,040.00 | 12,940.00 | 12,940.00 | 3.19% | 8,791 |
| Aug 22, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | - | 1,524 |