Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia · Delayed Price · Currency is COP 16,140
-180 (-1.10%)
At close: Nov 13, 2026
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16,400.00 | 16,400.00 | 16,140.00 | 16,140.00 | 16,140.00 | -1.10% | 854 |
| Nov 12, 2026 | 16,320.00 | 16,320.00 | 16,100.00 | 16,320.00 | 16,320.00 | - | 1,361 |
| Nov 11, 2026 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | - | 423 |
| Nov 10, 2026 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | -0.49% | 725 |
| Nov 9, 2026 | 16,240.00 | 16,400.00 | 16,240.00 | 16,400.00 | 16,400.00 | 3.02% | 2,932 |
| Nov 6, 2026 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | -0.75% | 992 |
| Nov 5, 2026 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | -0.37% | 744 |
| Nov 4, 2026 | 16,140.00 | 16,140.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.25% | 1,341 |
| Nov 3, 2026 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | - | 749 |
| Oct 30, 2026 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | -2.06% | 2,035 |
| Oct 29, 2026 | 16,480.00 | 16,480.00 | 16,480.00 | 16,480.00 | 16,480.00 | - | 311 |
| Oct 28, 2026 | 16,500.00 | 16,500.00 | 16,460.00 | 16,480.00 | 16,480.00 | 1.60% | 1,873 |
| Oct 27, 2026 | 16,500.00 | 16,520.00 | 16,220.00 | 16,220.00 | 16,220.00 | -2.05% | 1,323 |
| Oct 26, 2026 | 16,040.00 | 16,560.00 | 16,040.00 | 16,560.00 | 16,560.00 | 1.72% | 3,768 |
| Oct 23, 2026 | 16,680.00 | 16,680.00 | 16,280.00 | 16,280.00 | 16,280.00 | -0.25% | 1,323 |
| 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 |