Alphabet Inc. (BVC:GOOGLCO)
Colombia · Delayed Price · Currency is COP 1,015,000
-6,020 (-0.59%)
At close: Mar 27, 2026
BVC:GOOGLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,020,000.00 | 1,020,000.00 | 1,015,000.00 | 1,015,000.00 | 1,015,000.00 | -0.59% | 127 |
| Mar 26, 2026 | 1,050,000.00 | 1,050,000.00 | 1,021,020.00 | 1,021,020.00 | 1,021,020.00 | 0.10% | 209 |
| Mar 25, 2026 | 1,020,000.00 | 1,020,000.00 | 1,020,000.00 | 1,020,000.00 | 1,020,000.00 | -6.51% | 73 |
| Mar 24, 2026 | 1,177,980.00 | 1,177,980.00 | 1,070,020.00 | 1,091,000.00 | 1,091,000.00 | -2.40% | 113 |
| Mar 20, 2026 | 1,117,900.00 | 1,117,900.00 | 1,117,880.00 | 1,117,880.00 | 1,117,880.00 | -0.19% | 32 |
| Mar 19, 2026 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 0.89% | 68 |
| Mar 18, 2026 | 1,110,080.00 | 1,110,080.00 | 1,110,080.00 | 1,110,080.00 | 1,110,080.00 | -0.89% | 40 |
| Mar 17, 2026 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | - | 16 |
| Mar 16, 2026 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1,120,000.00 | 1.82% | 42 |
| Mar 13, 2026 | 1,124,000.00 | 1,124,000.00 | 1,100,000.00 | 1,100,000.00 | 1,100,000.00 | -2.48% | 52 |
| Mar 12, 2026 | 1,128,000.00 | 1,128,000.00 | 1,128,000.00 | 1,128,000.00 | 1,128,000.00 | -0.09% | 48 |
| Mar 11, 2026 | 1,199,980.00 | 1,199,980.00 | 1,129,020.00 | 1,129,020.00 | 1,129,020.00 | -0.35% | 66 |
| Mar 10, 2026 | 1,133,000.00 | 1,133,000.00 | 1,133,000.00 | 1,133,000.00 | 1,133,000.00 | - | 24 |
| Mar 9, 2026 | 1,133,000.00 | 1,133,000.00 | 1,132,000.00 | 1,133,000.00 | 1,133,000.00 | -0.61% | 104 |
| Mar 6, 2026 | 1,120,000.00 | 1,142,000.00 | 1,120,000.00 | 1,140,000.00 | 1,139,203.87 | -0.87% | 145 |
| Mar 5, 2026 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,176.90 | - | 24 |
| Mar 4, 2026 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,176.90 | - | 45 |
| Mar 3, 2026 | 1,115,000.00 | 1,149,980.00 | 1,115,000.00 | 1,149,980.00 | 1,149,176.90 | 0.61% | 137 |
| Mar 2, 2026 | 1,148,000.00 | 1,148,000.00 | 1,062,380.00 | 1,143,000.00 | 1,142,201.77 | -1.47% | 205 |
| Feb 27, 2026 | 1,130,000.00 | 1,160,000.00 | 1,130,000.00 | 1,160,000.00 | 1,159,189.90 | 3.11% | 82 |
| Feb 26, 2026 | 1,148,320.00 | 1,148,320.00 | 1,125,040.00 | 1,125,040.00 | 1,124,254.32 | -2.03% | 445 |
| Feb 25, 2026 | 1,100,240.00 | 1,148,320.00 | 1,100,240.00 | 1,148,320.00 | 1,147,518.06 | -2.68% | 157 |
| Feb 24, 2026 | 1,102,000.00 | 1,179,980.00 | 1,100,220.00 | 1,179,980.00 | 1,179,155.95 | 2.61% | 264 |
| Feb 23, 2026 | 1,173,280.00 | 1,173,280.00 | 1,150,000.00 | 1,150,000.00 | 1,149,196.89 | -2.54% | 193 |
| Feb 20, 2026 | 1,130,000.00 | 1,179,980.00 | 1,130,000.00 | 1,179,980.00 | 1,179,155.95 | 5.17% | 105 |
| Feb 19, 2026 | 1,126,540.00 | 1,169,760.00 | 1,122,000.00 | 1,122,000.00 | 1,121,216.44 | 0.64% | 212 |
| Feb 18, 2026 | 1,150,000.00 | 1,183,480.00 | 1,111,000.00 | 1,114,900.00 | 1,114,121.40 | -0.28% | 591 |
| Feb 17, 2026 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,117,219.23 | - | - |
| Feb 16, 2026 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,117,219.23 | - | - |
| Feb 13, 2026 | 1,198,860.00 | 1,198,860.00 | 1,118,000.00 | 1,118,000.00 | 1,117,219.23 | -1.93% | 241 |
| Feb 12, 2026 | 1,140,000.00 | 1,140,000.00 | 1,140,000.00 | 1,140,000.00 | 1,139,203.87 | - | 26 |
| Feb 11, 2026 | 1,160,960.00 | 1,160,960.00 | 1,140,000.00 | 1,140,000.00 | 1,139,203.87 | -2.48% | 229 |
| Feb 10, 2026 | 1,200,000.00 | 1,200,000.00 | 1,169,020.00 | 1,169,020.00 | 1,168,203.60 | -1.54% | 276 |
| Feb 9, 2026 | 1,170,980.00 | 1,191,040.00 | 1,170,980.00 | 1,187,300.00 | 1,186,470.84 | 1.39% | 88 |
| Feb 6, 2026 | 1,200,000.00 | 1,200,000.00 | 1,170,980.00 | 1,170,980.00 | 1,170,162.23 | -2.82% | 140 |
| Feb 5, 2026 | 1,145,000.00 | 1,205,000.00 | 1,145,000.00 | 1,205,000.00 | 1,204,158.48 | -1.23% | 226 |
| Feb 4, 2026 | 1,219,460.00 | 1,220,000.00 | 1,160,000.00 | 1,220,000.00 | 1,219,148.00 | 0.83% | 577 |
| Feb 3, 2026 | 1,243,860.00 | 1,278,020.00 | 1,210,000.00 | 1,210,000.00 | 1,209,154.98 | -3.20% | 148 |
| Feb 2, 2026 | 1,243,000.00 | 1,250,000.00 | 1,243,000.00 | 1,250,000.00 | 1,249,127.05 | 0.24% | 137 |
| Jan 30, 2026 | 1,225,140.00 | 1,250,000.00 | 1,225,140.00 | 1,246,980.00 | 1,246,109.16 | 1.69% | 175 |
| Jan 29, 2026 | 1,230,000.00 | 1,230,000.00 | 1,206,620.00 | 1,226,300.00 | 1,225,443.60 | -1.46% | 286 |
| Jan 28, 2026 | 1,225,620.00 | 1,244,480.00 | 1,225,620.00 | 1,244,480.00 | 1,243,610.90 | 2.46% | 228 |
| Jan 27, 2026 | 1,242,260.00 | 1,243,100.00 | 1,214,620.00 | 1,214,620.00 | 1,213,771.76 | -1.57% | 171 |
| Jan 26, 2026 | 1,214,180.00 | 1,239,340.00 | 1,214,180.00 | 1,234,000.00 | 1,233,138.22 | 3.06% | 362 |
| Jan 23, 2026 | 1,194,000.00 | 1,204,300.00 | 1,140,000.00 | 1,197,380.00 | 1,196,543.80 | 0.28% | 1,697 |
| Jan 22, 2026 | 1,202,940.00 | 1,203,660.00 | 1,194,000.00 | 1,194,000.00 | 1,193,166.16 | -0.39% | 300 |
| Jan 21, 2026 | 1,178,140.00 | 1,198,700.00 | 1,178,140.00 | 1,198,700.00 | 1,197,862.88 | 0.94% | 91 |
| Jan 20, 2026 | 1,193,100.00 | 1,277,860.00 | 1,170,000.00 | 1,187,500.00 | 1,186,670.70 | -2.75% | 398 |
| Jan 19, 2026 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 1,220,167.29 | 0.16% | 46 |
| Jan 16, 2026 | 1,226,760.00 | 1,226,760.00 | 1,216,240.00 | 1,219,080.00 | 1,218,228.64 | -0.63% | 149 |