Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 16,340
+200 (1.24%)
At close: Apr 10, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 16,080.00 | 16,440.00 | 16,060.00 | 16,340.00 | 16,340.00 | 1.24% | 6,607 |
| Apr 9, 2026 | 16,380.00 | 16,400.00 | 16,020.00 | 16,140.00 | 16,140.00 | -2.30% | 9,364 |
| Apr 8, 2026 | 16,680.00 | 16,800.00 | 16,340.00 | 16,520.00 | 16,520.00 | -8.12% | 51,432 |
| Apr 7, 2026 | 17,860.00 | 18,180.00 | 17,500.00 | 17,980.00 | 16,258.07 | 0.33% | 55,682 |
| Apr 6, 2026 | 17,500.00 | 18,000.00 | 17,460.00 | 17,920.00 | 16,203.82 | 2.40% | 44,728 |
| Apr 1, 2026 | 17,460.00 | 17,520.00 | 17,240.00 | 17,500.00 | 15,824.04 | 0.34% | 20,945 |
| Mar 31, 2026 | 17,480.00 | 17,480.00 | 17,220.00 | 17,440.00 | 15,769.79 | 1.28% | 12,838 |
| Mar 30, 2026 | 16,700.00 | 17,220.00 | 16,700.00 | 17,220.00 | 15,570.86 | 1.77% | 4,262 |
| Mar 27, 2026 | 17,000.00 | 17,440.00 | 16,920.00 | 16,920.00 | 15,299.59 | 0.12% | 21,447 |
| Mar 26, 2026 | 16,700.00 | 16,900.00 | 16,700.00 | 16,900.00 | 15,281.50 | 0.96% | 7,330 |
| Mar 25, 2026 | 16,620.00 | 16,740.00 | 16,620.00 | 16,740.00 | 15,136.83 | 1.45% | 3,227 |
| Mar 24, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,919.81 | -0.12% | 4,116 |
| Mar 20, 2026 | 16,800.00 | 16,800.00 | 16,520.00 | 16,520.00 | 14,937.90 | -1.67% | 3,648 |
| Mar 19, 2026 | 16,520.00 | 16,800.00 | 16,520.00 | 16,800.00 | 15,191.08 | -1.18% | 5,456 |
| Mar 18, 2026 | 16,980.00 | 17,000.00 | 16,980.00 | 17,000.00 | 15,371.93 | 1.19% | 8,718 |
| Mar 17, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,191.08 | - | 2,400 |
| Mar 16, 2026 | 16,780.00 | 16,800.00 | 16,780.00 | 16,800.00 | 15,191.08 | 1.69% | 2,806 |
| Mar 13, 2026 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 14,937.90 | -2.25% | 3,195 |
| Mar 12, 2026 | 17,100.00 | 17,100.00 | 16,900.00 | 16,900.00 | 15,281.50 | - | 5,438 |
| Mar 11, 2026 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,281.50 | - | 3,860 |
| Mar 10, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,281.50 | - | 5,112 |
| Mar 9, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,281.50 | - | 4,534 |
| Mar 6, 2026 | 16,000.00 | 16,900.00 | 16,000.00 | 16,900.00 | 15,281.50 | - | 6,248 |
| Mar 5, 2026 | 16,800.00 | 16,900.00 | 14,900.00 | 16,900.00 | 15,281.50 | 3.05% | 8,681 |
| Mar 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 14,829.39 | - | 3,782 |
| Mar 3, 2026 | 15,900.00 | 16,400.00 | 14,980.00 | 16,400.00 | 14,829.39 | -1.32% | 15,037 |
| Mar 2, 2026 | 16,920.00 | 16,920.00 | 16,620.00 | 16,620.00 | 15,028.32 | -2.24% | 8,474 |
| Feb 27, 2026 | 16,800.00 | 17,000.00 | 16,780.00 | 17,000.00 | 15,371.93 | 6.92% | 26,249 |
| Feb 26, 2026 | 16,300.00 | 16,300.00 | 15,900.00 | 15,900.00 | 14,377.27 | 1.53% | 12,807 |
| Feb 25, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 14,160.26 | - | 673 |
| Feb 24, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 14,160.26 | - | 3,356 |
| Feb 23, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 14,160.26 | - | 1,631 |
| Feb 20, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 14,160.26 | - | 3,276 |
| Feb 19, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 14,160.26 | - | 461 |
| Feb 18, 2026 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 14,160.26 | - | 799 |
| Feb 17, 2026 | 15,360.00 | 15,660.00 | 15,360.00 | 15,660.00 | 14,160.26 | -0.25% | 7,658 |
| Feb 16, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,196.43 | - | 1,904 |
| Feb 13, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 14,196.43 | 0.64% | 8,051 |
| Feb 12, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,106.00 | - | 1,218 |
| Feb 11, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,106.00 | -0.64% | 4,380 |
| Feb 10, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,196.43 | - | 1,957 |
| Feb 9, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,196.43 | - | 2,554 |
| Feb 6, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,196.43 | - | 5,529 |
| Feb 5, 2026 | 15,780.00 | 15,780.00 | 15,360.00 | 15,700.00 | 14,196.43 | -4.27% | 14,507 |
| Feb 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 14,829.39 | - | 7,148 |
| Feb 3, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 14,829.39 | -2.96% | 6,414 |
| Feb 2, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,281.50 | - | 6,582 |
| Jan 30, 2026 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,281.50 | 0.60% | 5,571 |
| Jan 29, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,191.08 | 0.12% | 5,705 |
| Jan 28, 2026 | 16,740.00 | 16,780.00 | 16,620.00 | 16,780.00 | 15,173.00 | 1.08% | 11,802 |