Citigroup Inc. (BVC:CCO)
Colombia · Delayed Price · Currency is COP 490,860
+7,880 (1.63%)
At close: May 8, 2026
BVC:CCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 483,000.00 | 490,860.00 | 483,000.00 | 490,860.00 | 490,860.00 | 1.63% | 84 |
| May 7, 2026 | 482,980.00 | 482,980.00 | 482,980.00 | 482,980.00 | 482,980.00 | 1.37% | 16 |
| May 6, 2026 | 476,460.00 | 476,460.00 | 476,460.00 | 476,460.00 | 476,460.00 | - | 8 |
| May 5, 2026 | 476,460.00 | 476,460.00 | 476,460.00 | 476,460.00 | 476,460.00 | 1.97% | 12 |
| May 4, 2026 | 467,240.00 | 467,240.00 | 467,240.00 | 467,240.00 | 467,240.00 | - | - |
| Apr 30, 2026 | 467,240.00 | 467,240.00 | 467,240.00 | 467,240.00 | 465,037.16 | 0.69% | 25 |
| Apr 29, 2026 | 464,020.00 | 464,020.00 | 464,020.00 | 464,020.00 | 461,832.34 | - | 8 |
| Apr 28, 2026 | 464,020.00 | 464,020.00 | 464,020.00 | 464,020.00 | 461,832.34 | 1.09% | - |
| Apr 27, 2026 | 459,000.00 | 459,000.00 | 459,000.00 | 459,000.00 | 456,836.01 | -3.45% | 13 |
| Apr 24, 2026 | 475,420.00 | 475,420.00 | 475,420.00 | 475,420.00 | 473,178.59 | - | - |
| Apr 23, 2026 | 475,420.00 | 475,420.00 | 475,420.00 | 475,420.00 | 473,178.59 | - | - |
| Apr 22, 2026 | 475,420.00 | 475,420.00 | 475,420.00 | 475,420.00 | 473,178.59 | - | 1 |
| Apr 21, 2026 | 475,420.00 | 475,420.00 | 475,420.00 | 475,420.00 | 473,178.59 | 0.30% | 14 |
| Apr 20, 2026 | 474,000.00 | 474,000.00 | 474,000.00 | 474,000.00 | 471,765.29 | 0.01% | 15 |
| Apr 17, 2026 | 477,000.00 | 477,020.00 | 473,940.00 | 473,940.00 | 471,705.57 | -0.50% | 47 |
| Apr 16, 2026 | 476,300.00 | 476,300.00 | 476,300.00 | 476,300.00 | 474,054.45 | - | 64 |
| Apr 15, 2026 | 465,000.00 | 476,300.00 | 465,000.00 | 476,300.00 | 474,054.45 | 2.29% | 187 |
| Apr 14, 2026 | 447,560.00 | 465,640.00 | 447,560.00 | 465,640.00 | 463,444.70 | 4.04% | 1,832 |
| Apr 13, 2026 | 447,560.00 | 447,560.00 | 447,560.00 | 447,560.00 | 445,449.94 | -1.43% | 1,916 |
| Apr 10, 2026 | 454,060.00 | 454,060.00 | 454,060.00 | 454,060.00 | 451,919.30 | - | 1 |
| Apr 9, 2026 | 452,000.00 | 454,060.00 | 452,000.00 | 454,060.00 | 451,919.30 | 0.93% | 145 |
| Apr 8, 2026 | 439,000.00 | 449,880.00 | 439,000.00 | 449,880.00 | 447,759.01 | 4.61% | 62 |
| Apr 7, 2026 | 430,060.00 | 430,060.00 | 430,060.00 | 430,060.00 | 428,032.45 | 0.25% | 10 |
| Apr 6, 2026 | 427,380.00 | 429,300.00 | 427,380.00 | 429,000.00 | 426,977.45 | 8.97% | 1,985 |
| Apr 1, 2026 | 393,680.00 | 393,680.00 | 393,680.00 | 393,680.00 | 391,823.96 | - | - |
| Mar 31, 2026 | 393,680.00 | 393,680.00 | 393,680.00 | 393,680.00 | 391,823.96 | -3.98% | - |
| Mar 30, 2026 | 410,000.00 | 410,000.00 | 410,000.00 | 410,000.00 | 408,067.02 | - | - |
| Mar 27, 2026 | 410,000.00 | 410,000.00 | 410,000.00 | 410,000.00 | 408,067.02 | - | - |
| Mar 26, 2026 | 410,000.00 | 410,000.00 | 410,000.00 | 410,000.00 | 408,067.02 | - | - |
| Mar 25, 2026 | 410,000.00 | 410,000.00 | 410,000.00 | 410,000.00 | 408,067.02 | - | 2 |
| Mar 24, 2026 | 406,000.00 | 410,000.00 | 406,000.00 | 410,000.00 | 408,067.02 | 5.26% | 60 |
| Mar 20, 2026 | 389,520.00 | 389,520.00 | 389,520.00 | 389,520.00 | 387,683.58 | - | - |
| Mar 19, 2026 | 389,520.00 | 389,520.00 | 389,520.00 | 389,520.00 | 387,683.58 | - | 1 |
| Mar 18, 2026 | 389,520.00 | 389,520.00 | 389,520.00 | 389,520.00 | 387,683.58 | - | - |
| Mar 17, 2026 | 389,520.00 | 389,520.00 | 389,520.00 | 389,520.00 | 387,683.58 | - | 4 |
| Mar 16, 2026 | 389,520.00 | 389,520.00 | 389,520.00 | 389,520.00 | 387,683.58 | -3.67% | - |
| Mar 13, 2026 | 404,340.00 | 404,340.00 | 404,340.00 | 404,340.00 | 402,433.71 | - | - |
| Mar 12, 2026 | 404,340.00 | 404,340.00 | 404,340.00 | 404,340.00 | 402,433.71 | - | - |
| Mar 11, 2026 | 404,340.00 | 404,340.00 | 404,340.00 | 404,340.00 | 402,433.71 | - | - |
| Mar 10, 2026 | 404,340.00 | 404,340.00 | 404,340.00 | 404,340.00 | 402,433.71 | - | - |
| Mar 9, 2026 | 404,340.00 | 404,340.00 | 404,340.00 | 404,340.00 | 402,433.71 | -2.57% | - |
| Mar 6, 2026 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 413,043.45 | - | - |
| Mar 5, 2026 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 413,043.45 | - | - |
| Mar 4, 2026 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 413,043.45 | - | 2 |
| Mar 3, 2026 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 413,043.45 | - | - |
| Mar 2, 2026 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 413,043.45 | -3.08% | 6 |
| Feb 27, 2026 | 428,200.00 | 428,200.00 | 428,200.00 | 428,200.00 | 426,181.22 | - | 21 |
| Feb 26, 2026 | 428,200.00 | 428,200.00 | 428,200.00 | 428,200.00 | 426,181.22 | - | - |
| Feb 25, 2026 | 428,200.00 | 428,200.00 | 428,200.00 | 428,200.00 | 426,181.22 | - | - |
| Feb 24, 2026 | 428,200.00 | 428,200.00 | 428,200.00 | 428,200.00 | 426,181.22 | - | - |