Alphabet Inc. (BVC:GOOGLCO)
Colombia · Delayed Price · Currency is COP 1,045,000
-4,220 (-0.40%)
At close: Aug 21, 2026
BVC:GOOGLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,052,140.00 | 1,057,420.00 | 1,049,000.00 | 1,049,000.00 | 1,049,000.00 | -0.02% | 128 |
| Aug 20, 2026 | 1,042,000.00 | 1,053,120.00 | 1,040,000.00 | 1,049,220.00 | 1,049,220.00 | 0.02% | 122 |
| Aug 19, 2026 | 1,061,000.00 | 1,061,000.00 | 1,048,580.00 | 1,049,020.00 | 1,049,020.00 | -1.69% | 682 |
| Aug 18, 2026 | 1,066,220.00 | 1,068,200.00 | 1,063,000.00 | 1,067,100.00 | 1,067,100.00 | -1.71% | 113 |
| Aug 14, 2026 | 1,087,940.00 | 1,090,000.00 | 1,080,000.00 | 1,085,680.00 | 1,085,680.00 | 0.79% | 84 |
| Aug 13, 2026 | 1,079,160.00 | 1,091,440.00 | 1,076,520.00 | 1,077,180.00 | 1,077,180.00 | -0.64% | 161 |
| Aug 12, 2026 | 1,148,980.00 | 1,148,980.00 | 1,065,000.00 | 1,084,080.00 | 1,084,080.00 | 0.70% | 122 |
| Aug 11, 2026 | 1,111,060.00 | 1,111,060.00 | 1,076,500.00 | 1,076,500.00 | 1,076,500.00 | -3.90% | 306 |
| Aug 10, 2026 | 1,123,000.00 | 1,123,000.00 | 1,105,540.00 | 1,120,160.00 | 1,120,160.00 | -0.96% | 81 |
| Aug 6, 2026 | 1,151,040.00 | 1,152,260.00 | 1,131,000.00 | 1,131,000.00 | 1,131,000.00 | -2.17% | 314 |
| Aug 5, 2026 | 1,150,020.00 | 1,219,400.00 | 1,134,220.00 | 1,156,080.00 | 1,156,080.00 | -4.58% | 275 |
| Aug 4, 2026 | 1,196,820.00 | 1,211,580.00 | 1,196,820.00 | 1,211,580.00 | 1,211,580.00 | 0.47% | 223 |
| Aug 3, 2026 | 1,200,000.00 | 1,222,340.00 | 1,170,420.00 | 1,205,880.00 | 1,205,880.00 | 5.28% | 694 |
| Jul 31, 2026 | 1,083,740.00 | 1,149,320.00 | 1,076,260.00 | 1,145,380.00 | 1,145,380.00 | 9.47% | 357 |
| Jul 30, 2026 | 1,139,780.00 | 1,139,780.00 | 1,033,820.00 | 1,046,260.00 | 1,046,260.00 | -2.04% | 891 |
| Jul 29, 2026 | 1,175,000.00 | 1,189,880.00 | 1,065,600.00 | 1,068,000.00 | 1,068,000.00 | -0.47% | 141 |
| Jul 28, 2026 | 1,045,000.00 | 1,077,120.00 | 1,042,400.00 | 1,073,000.00 | 1,073,000.00 | 2.78% | 1,088 |
| Jul 27, 2026 | 1,058,980.00 | 1,062,120.00 | 1,040,020.00 | 1,044,000.00 | 1,044,000.00 | 0.87% | 817 |
| Jul 24, 2026 | 1,026,680.00 | 1,036,760.00 | 1,020,500.00 | 1,034,960.00 | 1,034,960.00 | 1.47% | 264 |
| Jul 23, 2026 | 1,049,160.00 | 1,049,160.00 | 1,018,000.00 | 1,020,000.00 | 1,020,000.00 | -7.34% | 826 |
| Jul 22, 2026 | 1,117,920.00 | 1,121,120.00 | 1,100,820.00 | 1,100,820.00 | 1,100,820.00 | -3.44% | 295 |
| Jul 21, 2026 | 1,135,620.00 | 1,139,980.00 | 1,125,000.00 | 1,139,980.00 | 1,139,980.00 | 5.55% | 446 |
| Jul 17, 2026 | 1,140,000.00 | 1,370,000.00 | 1,080,000.00 | 1,080,020.00 | 1,080,020.00 | -11.47% | 636 |
| Jul 16, 2026 | 1,205,140.00 | 1,220,000.00 | 1,140,840.00 | 1,220,000.00 | 1,220,000.00 | 2.52% | 256 |
| Jul 15, 2026 | 1,178,600.00 | 1,200,000.00 | 1,178,600.00 | 1,190,000.00 | 1,190,000.00 | 1.17% | 49 |
| Jul 14, 2026 | 1,150,000.00 | 1,176,260.00 | 1,150,000.00 | 1,176,260.00 | 1,176,260.00 | 1.71% | 65 |
| Jul 10, 2026 | 1,165,320.00 | 1,165,320.00 | 1,146,540.00 | 1,156,480.00 | 1,156,480.00 | -1.99% | 112 |
| Jul 9, 2026 | 1,182,740.00 | 1,183,000.00 | 1,169,000.00 | 1,180,000.00 | 1,180,000.00 | -1.20% | 87 |
| Jul 8, 2026 | 1,213,680.00 | 1,213,680.00 | 1,194,380.00 | 1,194,380.00 | 1,194,380.00 | -2.39% | 42 |
| Jul 7, 2026 | 1,236,160.00 | 1,239,520.00 | 1,223,640.00 | 1,223,640.00 | 1,223,640.00 | -0.22% | 167 |
| Jul 6, 2026 | 1,202,220.00 | 1,226,360.00 | 1,202,220.00 | 1,226,360.00 | 1,226,360.00 | 3.28% | 54 |
| Jul 3, 2026 | 1,187,440.00 | 1,187,440.00 | 1,187,440.00 | 1,187,440.00 | 1,187,440.00 | - | 6 |
| Jul 2, 2026 | 1,216,300.00 | 1,220,360.00 | 1,187,440.00 | 1,187,440.00 | 1,187,440.00 | -2.11% | 117 |
| Jul 1, 2026 | 1,233,000.00 | 1,238,780.00 | 1,213,000.00 | 1,213,000.00 | 1,213,000.00 | -0.06% | 106 |
| Jun 30, 2026 | 1,217,500.00 | 1,233,880.00 | 1,213,780.00 | 1,213,780.00 | 1,213,780.00 | 2.70% | 190 |
| Jun 26, 2026 | 1,168,000.00 | 1,192,240.00 | 1,168,000.00 | 1,181,860.00 | 1,181,860.00 | 0.81% | 873 |
| Jun 25, 2026 | 1,170,000.00 | 1,172,320.00 | 1,157,960.00 | 1,172,320.00 | 1,172,320.00 | -1.22% | 73 |
| Jun 24, 2026 | 1,209,100.00 | 1,209,500.00 | 1,173,360.00 | 1,186,820.00 | 1,186,820.00 | -0.01% | 177 |
| Jun 23, 2026 | 1,179,900.00 | 1,198,140.00 | 1,179,900.00 | 1,186,960.00 | 1,186,960.00 | -3.89% | 409 |
| Jun 22, 2026 | 1,243,500.00 | 1,243,500.00 | 1,169,700.00 | 1,235,000.00 | 1,235,000.00 | -6.44% | 957 |
| Jun 19, 2026 | 1,265,000.00 | 1,320,000.00 | 1,245,000.00 | 1,320,000.00 | 1,320,000.00 | 4.35% | 109 |
| Jun 18, 2026 | 1,261,000.00 | 1,265,400.00 | 1,254,780.00 | 1,265,000.00 | 1,265,000.00 | 0.32% | 46 |
| Jun 17, 2026 | 1,263,140.00 | 1,270,640.00 | 1,251,000.00 | 1,261,000.00 | 1,261,000.00 | -1.25% | 149 |
| Jun 16, 2026 | 1,284,640.00 | 1,288,000.00 | 1,272,560.00 | 1,277,000.00 | 1,277,000.00 | 3.07% | 122 |
| Jun 12, 2026 | 1,300,000.00 | 1,335,260.00 | 1,239,020.00 | 1,239,020.00 | 1,239,020.00 | -0.71% | 126 |
| Jun 11, 2026 | 1,264,000.00 | 1,264,000.00 | 1,219,020.00 | 1,247,940.00 | 1,247,940.00 | -2.50% | 929 |
| Jun 10, 2026 | 1,300,000.00 | 1,398,980.00 | 1,280,000.00 | 1,280,000.00 | 1,280,000.00 | -1.61% | 76 |
| Jun 9, 2026 | 1,390,000.00 | 1,390,000.00 | 1,285,940.00 | 1,300,920.00 | 1,300,920.00 | -1.07% | 139 |
| Jun 5, 2026 | 1,326,840.00 | 1,334,860.00 | 1,315,760.00 | 1,315,760.00 | 1,314,969.50 | -1.11% | 72 |
| Jun 4, 2026 | 1,298,820.00 | 1,333,100.00 | 1,298,820.00 | 1,330,540.00 | 1,329,740.62 | 4.00% | 180 |