Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 15,620
+20 (0.13%)
At close: Aug 21, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | 0.13% | 1,032 |
| Aug 20, 2026 | 15,620.00 | 15,620.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.13% | 1,469 |
| Aug 19, 2026 | 16,000.00 | 16,000.00 | 15,540.00 | 15,620.00 | 15,620.00 | -2.86% | 5,369 |
| Aug 18, 2026 | 16,080.00 | 16,080.00 | 16,080.00 | 16,080.00 | 16,080.00 | 1.26% | 1,035 |
| Aug 14, 2026 | 15,940.00 | 15,960.00 | 15,560.00 | 15,880.00 | 15,880.00 | -0.50% | 3,925 |
| Aug 13, 2026 | 15,960.00 | 15,960.00 | 15,960.00 | 15,960.00 | 15,960.00 | -0.13% | 748 |
| Aug 12, 2026 | 15,800.00 | 15,980.00 | 15,800.00 | 15,980.00 | 15,980.00 | 3.63% | 2,228 |
| Aug 11, 2026 | 15,500.00 | 15,500.00 | 15,420.00 | 15,420.00 | 15,420.00 | -0.64% | 2,219 |
| Aug 10, 2026 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | -1.77% | 1,136 |
| Aug 6, 2026 | 16,140.00 | 16,140.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1.41% | 3,181 |
| Aug 5, 2026 | 15,560.00 | 15,840.00 | 15,560.00 | 15,580.00 | 15,580.00 | -1.64% | 2,157 |
| Aug 4, 2026 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | -1.74% | 3,053 |
| Aug 3, 2026 | 15,420.00 | 16,200.00 | 15,420.00 | 16,120.00 | 16,120.00 | -0.62% | 6,955 |
| Jul 31, 2026 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | - | 471 |
| Jul 30, 2026 | 15,900.00 | 16,220.00 | 15,900.00 | 16,220.00 | 16,220.00 | 5.32% | 3,646 |
| Jul 29, 2026 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | -2.41% | 2,832 |
| Jul 28, 2026 | 15,340.00 | 15,780.00 | 15,220.00 | 15,780.00 | 15,780.00 | -0.38% | 1,453 |
| Jul 27, 2026 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | - | 348 |
| Jul 24, 2026 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | - | 529 |
| Jul 23, 2026 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | - | 381 |
| Jul 22, 2026 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | - | 294 |
| Jul 21, 2026 | 15,560.00 | 15,840.00 | 15,560.00 | 15,840.00 | 15,840.00 | 1.02% | 3,060 |
| Jul 17, 2026 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | - | 827 |
| Jul 16, 2026 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | - | 521 |
| Jul 15, 2026 | 15,400.00 | 15,680.00 | 15,020.00 | 15,680.00 | 15,680.00 | 2.35% | 4,127 |
| Jul 14, 2026 | 15,320.00 | 15,320.00 | 15,320.00 | 15,320.00 | 15,320.00 | - | 798 |
| Jul 10, 2026 | 15,340.00 | 15,340.00 | 14,880.00 | 15,320.00 | 15,320.00 | -0.52% | 2,282 |
| Jul 9, 2026 | 15,760.00 | 15,760.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 1,041 |
| Jul 8, 2026 | 15,420.00 | 15,420.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.13% | 1,466 |
| Jul 7, 2026 | 16,180.00 | 16,180.00 | 15,400.00 | 15,420.00 | 15,420.00 | -4.81% | 6,072 |
| Jul 6, 2026 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 0.12% | 963 |
| Jul 3, 2026 | 16,180.00 | 16,180.00 | 16,180.00 | 16,180.00 | 16,180.00 | 1.25% | 2,293 |
| Jul 2, 2026 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 0.13% | 768 |
| Jul 1, 2026 | 15,960.00 | 15,960.00 | 15,960.00 | 15,960.00 | 15,960.00 | - | 1,170 |
| Jun 30, 2026 | 15,300.00 | 15,960.00 | 15,300.00 | 15,960.00 | 15,960.00 | -2.21% | 1,669 |
| Jun 26, 2026 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | - | 379 |
| Jun 25, 2026 | 16,020.00 | 16,400.00 | 16,000.00 | 16,320.00 | 16,320.00 | -0.37% | 5,184 |
| Jun 24, 2026 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | - | 600 |
| Jun 23, 2026 | 16,060.00 | 16,420.00 | 16,060.00 | 16,380.00 | 16,380.00 | 1.74% | 5,502 |
| Jun 22, 2026 | 16,320.00 | 16,700.00 | 16,040.00 | 16,100.00 | 16,100.00 | 0.63% | 12,590 |
| Jun 19, 2026 | 16,180.00 | 16,180.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.11% | 3,725 |
| 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 |