Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 14,840
-160 (-1.07%)
At close: May 7, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |