Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 16,280
-40 (-0.25%)
At close: Oct 23, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16,680.00 | 16,680.00 | 16,280.00 | 16,280.00 | 16,280.00 | -0.25% | 1,259 |
| Oct 22, 2026 | 16,800.00 | 16,800.00 | 16,320.00 | 16,320.00 | 16,320.00 | -0.73% | 1,278 |
| Oct 21, 2026 | 16,300.00 | 16,600.00 | 16,300.00 | 16,440.00 | 16,440.00 | 0.98% | 6,939 |
| Oct 20, 2026 | 16,280.00 | 16,280.00 | 16,280.00 | 16,280.00 | 16,280.00 | -0.12% | 1,702 |
| Oct 19, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.16% | 1,385 |
| Oct 16, 2026 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | - | 605 |
| Oct 15, 2026 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | - | 597 |
| Oct 14, 2026 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | 16,660.00 | -0.24% | 1,082 |
| Oct 13, 2026 | 16,740.00 | 16,960.00 | 16,500.00 | 16,700.00 | 16,700.00 | 2.20% | 8,772 |
| Oct 9, 2026 | 16,500.00 | 16,500.00 | 16,340.00 | 16,340.00 | 16,340.00 | -0.97% | 1,721 |
| Oct 8, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 739 |
| Oct 7, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 187 |
| Oct 6, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 672 |
| Oct 5, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.60% | 674 |
| Oct 2, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 624 |
| Oct 1, 2026 | 16,660.00 | 16,700.00 | 16,660.00 | 16,700.00 | 16,700.00 | 2.71% | 6,045 |
| Sep 30, 2026 | 16,500.00 | 16,500.00 | 16,200.00 | 16,260.00 | 16,260.00 | -1.45% | 2,182 |
| Sep 29, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.72% | 2,365 |
| Sep 28, 2026 | 16,620.00 | 16,620.00 | 16,540.00 | 16,620.00 | 16,620.00 | -0.36% | 3,373 |
| Sep 25, 2026 | 16,620.00 | 16,680.00 | 16,540.00 | 16,680.00 | 16,680.00 | 0.36% | 2,820 |
| Sep 24, 2026 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | 0.12% | 1,431 |
| Sep 23, 2026 | 16,620.00 | 16,620.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.31% | 1,940 |
| Sep 22, 2026 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | -0.12% | 1,664 |
| Sep 21, 2026 | 16,900.00 | 16,960.00 | 16,520.00 | 16,840.00 | 16,840.00 | -0.71% | 4,567 |
| Sep 18, 2026 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | - | 566 |
| Sep 17, 2026 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 2.79% | 1,414 |
| Sep 16, 2026 | 16,560.00 | 16,560.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.71% | 3,688 |
| Sep 15, 2026 | 16,820.00 | 16,960.00 | 16,820.00 | 16,960.00 | 16,960.00 | 1.19% | 2,982 |
| Sep 14, 2026 | 16,700.00 | 16,900.00 | 16,640.00 | 16,760.00 | 16,760.00 | 1.21% | 4,137 |
| Sep 11, 2026 | 16,680.00 | 16,960.00 | 16,400.00 | 16,560.00 | 16,560.00 | 0.73% | 6,552 |
| Sep 10, 2026 | 16,660.00 | 16,700.00 | 16,260.00 | 16,440.00 | 16,440.00 | 0.61% | 4,958 |
| Sep 9, 2026 | 16,120.00 | 16,700.00 | 16,120.00 | 16,340.00 | 16,340.00 | 1.11% | 4,844 |
| Sep 8, 2026 | 16,000.00 | 16,160.00 | 16,000.00 | 16,160.00 | 16,160.00 | 0.87% | 3,077 |
| Sep 7, 2026 | 16,480.00 | 16,480.00 | 15,840.00 | 16,020.00 | 16,020.00 | 1.14% | 4,422 |
| Sep 4, 2026 | 15,840.00 | 15,920.00 | 15,840.00 | 15,840.00 | 15,840.00 | -0.88% | 1,584 |
| Sep 3, 2026 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | - | 682 |
| Sep 2, 2026 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 2.30% | 1,128 |
| Sep 1, 2026 | 15,580.00 | 15,620.00 | 15,580.00 | 15,620.00 | 15,620.00 | -2.38% | 1,765 |
| Aug 31, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 679 |
| Aug 28, 2026 | 16,020.00 | 16,020.00 | 15,980.00 | 16,000.00 | 16,000.00 | -0.12% | 1,411 |
| Aug 27, 2026 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 0.63% | 1,399 |
| Aug 26, 2026 | 15,520.00 | 15,920.00 | 15,520.00 | 15,920.00 | 15,920.00 | 2.31% | 1,415 |
| Aug 25, 2026 | 15,880.00 | 15,880.00 | 15,560.00 | 15,560.00 | 15,560.00 | -0.26% | 1,994 |
| Aug 24, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.13% | 1,846 |
| 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% | 1,505 |
| 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 |