Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 81,980
-1,820 (-2.17%)
At close: Jun 17, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 83,640.00 | 83,980.00 | 81,120.00 | 81,980.00 | 81,980.00 | -2.17% | 168,236 |
| Jun 16, 2026 | 82,000.00 | 83,800.00 | 80,760.00 | 83,800.00 | 83,800.00 | 1.58% | 150,753 |
| Jun 12, 2026 | 82,600.00 | 85,180.00 | 82,100.00 | 82,500.00 | 82,500.00 | -2.83% | 368,434 |
| Jun 11, 2026 | 78,160.00 | 84,900.00 | 78,160.00 | 84,900.00 | 84,900.00 | 8.85% | 248,588 |
| Jun 10, 2026 | 77,660.00 | 79,400.00 | 77,120.00 | 78,000.00 | 78,000.00 | -0.23% | 130,108 |
| Jun 9, 2026 | 76,360.00 | 78,220.00 | 71,200.00 | 78,180.00 | 78,180.00 | 5.65% | 209,391 |
| Jun 5, 2026 | 75,500.00 | 76,440.00 | 74,000.00 | 74,000.00 | 74,000.00 | -2.12% | 206,884 |
| Jun 4, 2026 | 78,000.00 | 78,000.00 | 75,600.00 | 75,600.00 | 75,600.00 | -1.82% | 110,446 |
| Jun 3, 2026 | 77,300.00 | 78,740.00 | 76,100.00 | 77,000.00 | 77,000.00 | -0.52% | 304,163 |
| Jun 2, 2026 | 76,500.00 | 79,700.00 | 76,500.00 | 77,400.00 | 77,400.00 | 1.18% | 232,576 |
| Jun 1, 2026 | 78,000.00 | 82,980.00 | 76,500.00 | 76,500.00 | 76,500.00 | 0.66% | 464,777 |
| May 29, 2026 | 75,340.00 | 77,580.00 | 74,860.00 | 76,000.00 | 76,000.00 | 2.01% | 3,302,097 |
| May 28, 2026 | 73,640.00 | 76,680.00 | 73,360.00 | 74,500.00 | 74,500.00 | 0.27% | 182,501 |
| May 27, 2026 | 75,820.00 | 75,980.00 | 73,580.00 | 74,300.00 | 74,300.00 | -1.80% | 365,689 |
| May 26, 2026 | 73,700.00 | 76,720.00 | 73,500.00 | 75,660.00 | 75,660.00 | 4.36% | 296,962 |
| May 25, 2026 | 71,500.00 | 72,940.00 | 71,500.00 | 72,500.00 | 72,500.00 | 1.26% | 209,386 |
| May 22, 2026 | 74,000.00 | 74,000.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.16% | 171,700 |
| May 21, 2026 | 72,600.00 | 73,500.00 | 72,440.00 | 72,440.00 | 72,440.00 | -0.25% | 93,156 |
| May 20, 2026 | 73,000.00 | 73,500.00 | 72,140.00 | 72,620.00 | 72,620.00 | -0.52% | 188,638 |
| May 19, 2026 | 73,000.00 | 73,320.00 | 70,120.00 | 73,000.00 | 73,000.00 | - | 177,367 |
| May 15, 2026 | 73,560.00 | 73,560.00 | 72,100.00 | 73,000.00 | 73,000.00 | - | 85,697 |
| May 14, 2026 | 72,880.00 | 73,900.00 | 70,560.00 | 73,000.00 | 73,000.00 | 2.04% | 503,387 |
| May 13, 2026 | 72,620.00 | 72,940.00 | 71,480.00 | 71,540.00 | 71,540.00 | -1.49% | 141,196 |
| May 12, 2026 | 72,780.00 | 72,980.00 | 72,200.00 | 72,620.00 | 72,620.00 | - | 184,254 |
| May 11, 2026 | 74,000.00 | 74,000.00 | 72,620.00 | 72,620.00 | 72,620.00 | -1.86% | 66,399 |
| May 8, 2026 | 76,000.00 | 76,000.00 | 73,200.00 | 74,000.00 | 74,000.00 | -2.50% | 97,589 |
| May 7, 2026 | 74,540.00 | 78,140.00 | 74,540.00 | 75,900.00 | 75,900.00 | -3.31% | 116,624 |
| May 6, 2026 | 75,780.00 | 78,500.00 | 73,500.00 | 78,500.00 | 78,500.00 | 5.09% | 160,509 |
| May 5, 2026 | 75,000.00 | 75,520.00 | 74,000.00 | 74,700.00 | 74,700.00 | -0.66% | 160,374 |
| May 4, 2026 | 75,980.00 | 76,580.00 | 74,040.00 | 75,200.00 | 75,200.00 | -0.32% | 234,906 |
| Apr 30, 2026 | 76,260.00 | 76,880.00 | 74,340.00 | 75,440.00 | 75,440.00 | -0.74% | 161,703 |
| Apr 29, 2026 | 78,260.00 | 79,100.00 | 76,000.00 | 76,000.00 | 76,000.00 | -2.56% | 251,193 |
| Apr 28, 2026 | 80,000.00 | 80,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | -1.34% | 167,755 |
| Apr 27, 2026 | 83,280.00 | 83,280.00 | 79,060.00 | 79,060.00 | 79,060.00 | -3.02% | 110,755 |
| Apr 24, 2026 | 85,920.00 | 85,920.00 | 81,120.00 | 81,520.00 | 81,520.00 | -0.10% | 69,423 |
| Apr 23, 2026 | 84,020.00 | 84,680.00 | 81,340.00 | 81,600.00 | 81,600.00 | -2.86% | 96,031 |
| Apr 22, 2026 | 83,180.00 | 84,000.00 | 82,320.00 | 84,000.00 | 84,000.00 | 1.18% | 145,249 |
| Apr 21, 2026 | 83,580.00 | 85,800.00 | 83,020.00 | 83,020.00 | 83,020.00 | -1.17% | 67,866 |
| Apr 20, 2026 | 85,380.00 | 86,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | -0.92% | 175,040 |
| Apr 17, 2026 | 86,000.00 | 86,000.00 | 83,680.00 | 84,780.00 | 84,780.00 | -1.42% | 120,450 |
| Apr 16, 2026 | 87,160.00 | 88,000.00 | 85,900.00 | 86,000.00 | 86,000.00 | -1.33% | 272,369 |
| Apr 15, 2026 | 90,000.00 | 91,500.00 | 86,000.00 | 87,160.00 | 87,160.00 | -2.02% | 189,844 |
| Apr 14, 2026 | 85,220.00 | 90,500.00 | 85,220.00 | 88,960.00 | 88,960.00 | 0.86% | 275,442 |
| Apr 13, 2026 | 83,700.00 | 88,200.00 | 83,700.00 | 88,200.00 | 88,200.00 | 1.40% | 260,083 |
| Apr 10, 2026 | 86,000.00 | 87,860.00 | 85,540.00 | 86,980.00 | 86,980.00 | 1.16% | 214,926 |
| Apr 9, 2026 | 85,540.00 | 86,240.00 | 82,980.00 | 85,980.00 | 85,980.00 | 0.51% | 162,500 |
| Apr 8, 2026 | 88,500.00 | 89,000.00 | 85,540.00 | 85,540.00 | 85,540.00 | -1.34% | 237,264 |
| Apr 7, 2026 | 88,800.00 | 88,800.00 | 86,700.00 | 86,700.00 | 86,700.00 | -1.81% | 295,206 |
| Apr 6, 2026 | 81,000.00 | 88,900.00 | 81,000.00 | 88,300.00 | 88,300.00 | 1.61% | 351,489 |
| Apr 1, 2026 | 84,160.00 | 86,900.00 | 84,160.00 | 86,900.00 | 86,900.00 | 2.36% | 230,848 |