Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 16,000
-180 (-1.11%)
At close: Jun 19, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16,200.00 | 16,200.00 | 16,180.00 | 16,180.00 | 16,180.00 | 1.13% | 779 |
| Jun 17, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.27% | 3,442 |
| Jun 16, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 1,230 |
| Jun 12, 2026 | 15,680.00 | 16,000.00 | 15,620.00 | 15,800.00 | 15,800.00 | 2.46% | 6,263 |
| Jun 11, 2026 | 15,120.00 | 15,640.00 | 15,120.00 | 15,420.00 | 15,420.00 | 2.53% | 3,794 |
| Jun 10, 2026 | 15,360.00 | 15,360.00 | 14,860.00 | 15,040.00 | 15,040.00 | -5.17% | 7,703 |
| Jun 9, 2026 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 0.89% | 557 |
| Jun 5, 2026 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | -1.01% | 1,884 |
| Jun 4, 2026 | 15,280.00 | 16,140.00 | 15,280.00 | 15,880.00 | 15,880.00 | -1.85% | 7,165 |
| Jun 3, 2026 | 16,140.00 | 16,180.00 | 16,140.00 | 16,180.00 | 16,180.00 | - | 4,404 |
| Jun 2, 2026 | 16,120.00 | 16,220.00 | 16,100.00 | 16,180.00 | 16,180.00 | -0.12% | 7,680 |
| Jun 1, 2026 | 16,200.00 | 16,980.00 | 16,120.00 | 16,200.00 | 16,200.00 | 2.53% | 9,067 |
| May 29, 2026 | 15,700.00 | 15,860.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 3,571 |
| May 28, 2026 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.50% | 2,930 |
| May 27, 2026 | 15,600.00 | 16,380.00 | 15,600.00 | 15,880.00 | 15,880.00 | -1.00% | 6,055 |
| May 26, 2026 | 15,000.00 | 16,940.00 | 15,000.00 | 16,040.00 | 16,040.00 | 7.22% | 8,363 |
| May 25, 2026 | 14,880.00 | 14,960.00 | 14,880.00 | 14,960.00 | 14,960.00 | 1.49% | 1,230 |
| May 22, 2026 | 14,700.00 | 14,740.00 | 14,700.00 | 14,740.00 | 14,740.00 | 0.27% | 2,791 |
| May 21, 2026 | 14,740.00 | 14,740.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.14% | 5,032 |
| May 20, 2026 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | - | 1,528 |
| May 19, 2026 | 14,980.00 | 14,980.00 | 14,720.00 | 14,720.00 | 14,720.00 | -2.52% | 2,942 |
| May 15, 2026 | 14,960.00 | 15,280.00 | 14,960.00 | 15,100.00 | 15,100.00 | 2.30% | 2,533 |
| May 14, 2026 | 14,720.00 | 14,960.00 | 14,700.00 | 14,760.00 | 14,760.00 | 0.41% | 11,063 |
| May 13, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 3,161 |
| May 12, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.14% | 4,962 |
| May 11, 2026 | 14,700.00 | 14,800.00 | 14,700.00 | 14,720.00 | 14,720.00 | -0.14% | 5,201 |
| May 8, 2026 | 14,740.00 | 14,740.00 | 14,720.00 | 14,740.00 | 14,740.00 | -0.67% | 3,349 |
| May 7, 2026 | 14,880.00 | 14,980.00 | 14,760.00 | 14,840.00 | 14,840.00 | -1.07% | 11,037 |
| May 6, 2026 | 15,280.00 | 15,280.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.27% | 3,232 |
| May 5, 2026 | 15,060.00 | 15,100.00 | 15,000.00 | 15,040.00 | 15,040.00 | - | 6,350 |
| May 4, 2026 | 15,260.00 | 15,260.00 | 15,040.00 | 15,040.00 | 15,040.00 | - | 4,176 |
| Apr 30, 2026 | 15,140.00 | 15,140.00 | 15,000.00 | 15,040.00 | 15,040.00 | -2.21% | 26,741 |
| Apr 29, 2026 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 2.53% | 2,146 |
| Apr 28, 2026 | 15,040.00 | 15,040.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.27% | 6,115 |
| Apr 27, 2026 | 15,060.00 | 15,060.00 | 15,040.00 | 15,040.00 | 15,040.00 | -2.21% | 4,553 |
| Apr 24, 2026 | 15,620.00 | 15,620.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0.65% | 2,308 |
| Apr 23, 2026 | 15,260.00 | 15,280.00 | 15,260.00 | 15,280.00 | 15,280.00 | 0.26% | 2,286 |
| Apr 22, 2026 | 15,360.00 | 15,360.00 | 15,240.00 | 15,240.00 | 15,240.00 | -1.04% | 4,111 |
| Apr 21, 2026 | 15,120.00 | 15,700.00 | 15,120.00 | 15,400.00 | 15,400.00 | -0.52% | 4,438 |
| Apr 20, 2026 | 15,400.00 | 15,700.00 | 15,380.00 | 15,480.00 | 15,480.00 | -0.39% | 5,807 |
| Apr 17, 2026 | 15,800.00 | 15,800.00 | 15,420.00 | 15,540.00 | 15,540.00 | -2.51% | 11,141 |
| Apr 16, 2026 | 15,820.00 | 15,940.00 | 15,820.00 | 15,940.00 | 15,940.00 | -0.62% | 3,971 |
| Apr 15, 2026 | 16,100.00 | 16,280.00 | 15,740.00 | 16,040.00 | 16,040.00 | -1.60% | 4,839 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.12% | 1,967 |
| Apr 13, 2026 | 16,400.00 | 16,660.00 | 16,100.00 | 16,320.00 | 16,320.00 | -0.12% | 5,186 |
| 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 | 1.61% | 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 |