Alphabet Inc. (BVC:GOOGLCO)
Colombia · Delayed Price · Currency is COP 1,414,820
-16,940 (-1.18%)
At close: May 29, 2026
BVC:GOOGLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,400,020.00 | 1,421,720.00 | 1,400,000.00 | 1,414,820.00 | 1,414,820.00 | -1.18% | 556 |
| May 28, 2026 | 1,420,000.00 | 1,431,760.00 | 1,420,000.00 | 1,431,760.00 | 1,431,760.00 | 1.44% | 70 |
| May 27, 2026 | 1,422,220.00 | 1,422,220.00 | 1,411,500.00 | 1,411,500.00 | 1,411,500.00 | 0.08% | 211 |
| May 26, 2026 | 1,384,300.00 | 1,425,360.00 | 1,384,300.00 | 1,410,320.00 | 1,410,320.00 | -3.99% | 475 |
| May 25, 2026 | 1,380,000.00 | 1,496,940.00 | 1,345,560.00 | 1,469,000.00 | 1,469,000.00 | 4.56% | 42 |
| May 22, 2026 | 1,425,760.00 | 1,425,760.00 | 1,405,000.00 | 1,405,000.00 | 1,405,000.00 | -2.83% | 317 |
| May 21, 2026 | 1,432,180.00 | 1,448,740.00 | 1,432,180.00 | 1,445,880.00 | 1,445,880.00 | 0.46% | 670 |
| May 20, 2026 | 1,466,940.00 | 1,466,940.00 | 1,424,260.00 | 1,439,280.00 | 1,439,280.00 | -1.78% | 116 |
| May 19, 2026 | 1,477,200.00 | 1,485,000.00 | 1,465,400.00 | 1,465,400.00 | 1,465,400.00 | -2.98% | 290 |
| May 15, 2026 | 1,497,000.00 | 1,518,700.00 | 1,497,000.00 | 1,510,420.00 | 1,510,420.00 | -0.71% | 158 |
| May 14, 2026 | 1,516,140.00 | 1,524,420.00 | 1,500,000.00 | 1,521,160.00 | 1,521,160.00 | -0.50% | 532 |
| May 13, 2026 | 1,485,060.00 | 1,528,740.00 | 1,485,060.00 | 1,528,740.00 | 1,528,740.00 | 5.14% | 328 |
| May 12, 2026 | 1,464,460.00 | 1,464,460.00 | 1,453,980.00 | 1,453,980.00 | 1,453,980.00 | -1.04% | 134 |
| May 11, 2026 | 1,478,800.00 | 1,483,000.00 | 1,460,020.00 | 1,469,300.00 | 1,469,300.00 | -1.25% | 362 |
| May 8, 2026 | 1,470,020.00 | 1,505,160.00 | 1,470,020.00 | 1,487,840.00 | 1,487,840.00 | 0.93% | 254 |
| May 7, 2026 | 1,471,660.00 | 1,486,700.00 | 1,471,660.00 | 1,474,140.00 | 1,474,140.00 | 0.55% | 266 |
| May 6, 2026 | 1,450,000.00 | 1,500,000.00 | 1,450,000.00 | 1,466,040.00 | 1,466,040.00 | 2.08% | 308 |
| May 5, 2026 | 1,450,000.00 | 1,468,280.00 | 1,436,140.00 | 1,436,140.00 | 1,436,140.00 | 0.64% | 75 |
| May 4, 2026 | 1,414,420.00 | 1,430,000.00 | 1,403,720.00 | 1,427,020.00 | 1,427,020.00 | 1.70% | 199 |
| Apr 30, 2026 | 1,354,200.00 | 1,416,100.00 | 1,335,000.00 | 1,403,120.00 | 1,403,120.00 | 10.51% | 1,291 |
| Apr 29, 2026 | 1,252,240.00 | 1,285,000.00 | 1,252,240.00 | 1,269,720.00 | 1,269,720.00 | 0.37% | 96 |
| Apr 28, 2026 | 1,280,000.00 | 1,280,000.00 | 1,262,700.00 | 1,265,020.00 | 1,265,020.00 | -1.25% | 183 |
| Apr 27, 2026 | 1,240,000.00 | 1,283,300.00 | 1,218,020.00 | 1,281,000.00 | 1,281,000.00 | 4.64% | 851 |
| Apr 24, 2026 | 1,200,500.00 | 1,225,740.00 | 1,200,500.00 | 1,224,240.00 | 1,224,240.00 | 1.60% | 200 |
| Apr 23, 2026 | 1,211,400.00 | 1,211,400.00 | 1,204,920.00 | 1,204,920.00 | 1,204,920.00 | -0.01% | 65 |
| Apr 22, 2026 | 1,210,960.00 | 1,212,400.00 | 1,205,000.00 | 1,205,000.00 | 1,205,000.00 | 0.84% | 226 |
| Apr 21, 2026 | 1,197,420.00 | 1,205,060.00 | 1,190,200.00 | 1,194,920.00 | 1,194,920.00 | -0.95% | 2,534 |
| Apr 20, 2026 | 1,207,400.00 | 1,211,760.00 | 1,204,860.00 | 1,206,440.00 | 1,206,440.00 | -1.18% | 177 |
| Apr 17, 2026 | 1,222,840.00 | 1,222,840.00 | 1,218,820.00 | 1,220,880.00 | 1,220,880.00 | 1.28% | 52 |
| Apr 16, 2026 | 1,221,520.00 | 1,224,780.00 | 1,205,420.00 | 1,205,420.00 | 1,205,420.00 | -0.70% | 128 |
| Apr 15, 2026 | 1,195,720.00 | 1,214,500.00 | 1,193,940.00 | 1,213,880.00 | 1,213,880.00 | 2.22% | 280 |
| Apr 14, 2026 | 1,170,380.00 | 1,191,060.00 | 1,170,380.00 | 1,187,500.00 | 1,187,500.00 | 3.12% | 335 |
| Apr 13, 2026 | 1,149,900.00 | 1,153,340.00 | 1,144,020.00 | 1,151,600.00 | 1,151,600.00 | -0.61% | 1,060 |
| Apr 10, 2026 | 1,172,140.00 | 1,172,140.00 | 1,150,720.00 | 1,158,700.00 | 1,158,700.00 | -0.64% | 177 |
| Apr 9, 2026 | 1,142,000.00 | 1,166,120.00 | 1,142,000.00 | 1,166,120.00 | 1,166,120.00 | 0.94% | 218 |
| Apr 8, 2026 | 1,160,000.00 | 1,161,780.00 | 1,147,340.00 | 1,155,240.00 | 1,155,240.00 | 3.76% | 405 |
| Apr 7, 2026 | 1,103,320.00 | 1,120,280.00 | 1,103,320.00 | 1,113,340.00 | 1,113,340.00 | 0.94% | 321 |
| Apr 6, 2026 | 1,083,280.00 | 1,103,000.00 | 1,083,280.00 | 1,103,000.00 | 1,103,000.00 | 1.19% | 1,554 |
| Apr 1, 2026 | 1,099,960.00 | 1,099,960.00 | 1,075,000.00 | 1,090,000.00 | 1,090,000.00 | 4.21% | 138 |
| Mar 31, 2026 | 1,021,000.00 | 1,076,980.00 | 1,021,000.00 | 1,046,000.00 | 1,046,000.00 | 4.07% | 87 |
| Mar 30, 2026 | 990,120.00 | 1,010,760.00 | 910,040.00 | 1,005,120.00 | 1,005,120.00 | -0.97% | 138 |
| 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% | 102 |
| 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 |