Alphabet Inc. (BVC:GOOGLCO)
Colombia · Delayed Price · Currency is COP 1,045,040
+80 (0.01%)
At close: Sep 11, 2026
BVC:GOOGLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,089,940.00 | 1,089,940.00 | 1,030,000.00 | 1,045,040.00 | 1,045,040.00 | 0.01% | 189 |
| Sep 10, 2026 | 1,030,000.00 | 1,049,980.00 | 1,027,000.00 | 1,044,960.00 | 1,044,960.00 | 0.96% | 610 |
| Sep 9, 2026 | 1,050,000.00 | 1,050,000.00 | 1,024,000.00 | 1,034,980.00 | 1,034,980.00 | -2.36% | 960 |
| Sep 8, 2026 | 1,050,000.00 | 1,069,980.00 | 1,045,500.00 | 1,060,000.00 | 1,060,000.00 | -1.12% | 297 |
| Sep 7, 2026 | 1,129,980.00 | 1,129,980.00 | 1,050,300.00 | 1,072,000.00 | 1,072,000.00 | 0.19% | 50 |
| Sep 4, 2026 | 1,100,000.00 | 1,100,000.00 | 1,050,000.00 | 1,070,000.00 | 1,070,000.00 | -2.84% | 518 |
| Sep 3, 2026 | 1,088,440.00 | 1,104,900.00 | 1,072,000.00 | 1,102,000.00 | 1,101,309.74 | 2.98% | 418 |
| Sep 2, 2026 | 1,060,000.00 | 1,072,920.00 | 1,046,000.00 | 1,070,060.00 | 1,069,389.75 | 0.78% | 371 |
| Sep 1, 2026 | 1,094,700.00 | 1,094,700.00 | 1,054,800.00 | 1,061,740.00 | 1,061,074.96 | -3.01% | 562 |
| Aug 31, 2026 | 1,102,000.00 | 1,102,000.00 | 1,080,000.00 | 1,094,700.00 | 1,094,014.31 | -2.26% | 1,082 |
| Aug 28, 2026 | 1,091,820.00 | 1,120,000.00 | 1,091,820.00 | 1,120,000.00 | 1,119,298.47 | 4.27% | 126 |
| Aug 27, 2026 | 1,062,640.00 | 1,081,800.00 | 1,062,640.00 | 1,074,180.00 | 1,073,507.17 | 0.99% | 704 |
| Aug 26, 2026 | 1,074,000.00 | 1,148,740.00 | 1,061,400.00 | 1,063,620.00 | 1,062,953.78 | -0.93% | 572 |
| Aug 25, 2026 | 1,120,000.00 | 1,120,000.00 | 1,050,600.00 | 1,073,620.00 | 1,072,947.52 | 0.18% | 71 |
| Aug 24, 2026 | 1,043,300.00 | 1,079,500.00 | 1,043,300.00 | 1,071,640.00 | 1,070,968.76 | 2.55% | 1,947 |
| Aug 21, 2026 | 1,052,140.00 | 1,119,980.00 | 1,045,000.00 | 1,045,000.00 | 1,044,345.44 | -0.40% | 157 |
| Aug 20, 2026 | 1,042,000.00 | 1,053,120.00 | 1,040,000.00 | 1,049,220.00 | 1,048,562.80 | 0.02% | 122 |
| Aug 19, 2026 | 1,061,000.00 | 1,061,000.00 | 1,048,580.00 | 1,049,020.00 | 1,048,362.93 | -1.69% | 682 |
| Aug 18, 2026 | 1,066,220.00 | 1,068,200.00 | 1,063,000.00 | 1,067,100.00 | 1,066,431.60 | -1.71% | 113 |
| Aug 14, 2026 | 1,087,940.00 | 1,090,000.00 | 1,080,000.00 | 1,085,680.00 | 1,084,999.96 | 0.79% | 84 |
| Aug 13, 2026 | 1,079,160.00 | 1,091,440.00 | 1,076,520.00 | 1,077,180.00 | 1,076,505.29 | -0.64% | 161 |
| Aug 12, 2026 | 1,148,980.00 | 1,148,980.00 | 1,065,000.00 | 1,084,080.00 | 1,083,400.97 | 0.70% | 122 |
| Aug 11, 2026 | 1,111,060.00 | 1,111,060.00 | 1,076,500.00 | 1,076,500.00 | 1,075,825.71 | -3.90% | 306 |
| Aug 10, 2026 | 1,123,000.00 | 1,123,000.00 | 1,105,540.00 | 1,120,160.00 | 1,119,458.37 | -0.96% | 81 |
| Aug 6, 2026 | 1,151,040.00 | 1,152,260.00 | 1,131,000.00 | 1,131,000.00 | 1,130,291.58 | -2.17% | 314 |
| Aug 5, 2026 | 1,150,020.00 | 1,219,400.00 | 1,134,220.00 | 1,156,080.00 | 1,155,355.87 | -4.58% | 275 |
| Aug 4, 2026 | 1,196,820.00 | 1,211,580.00 | 1,196,820.00 | 1,211,580.00 | 1,210,821.10 | 0.47% | 223 |
| Aug 3, 2026 | 1,200,000.00 | 1,222,340.00 | 1,170,420.00 | 1,205,880.00 | 1,205,124.67 | 5.28% | 694 |
| Jul 31, 2026 | 1,083,740.00 | 1,149,320.00 | 1,076,260.00 | 1,145,380.00 | 1,144,662.57 | 9.47% | 357 |
| Jul 30, 2026 | 1,139,780.00 | 1,139,780.00 | 1,033,820.00 | 1,046,260.00 | 1,045,604.65 | -2.04% | 891 |
| Jul 29, 2026 | 1,175,000.00 | 1,189,880.00 | 1,065,600.00 | 1,068,000.00 | 1,067,331.04 | -0.47% | 141 |
| Jul 28, 2026 | 1,045,000.00 | 1,077,120.00 | 1,042,400.00 | 1,073,000.00 | 1,072,327.91 | 2.78% | 1,088 |
| Jul 27, 2026 | 1,058,980.00 | 1,062,120.00 | 1,040,020.00 | 1,044,000.00 | 1,043,346.07 | 0.87% | 817 |
| Jul 24, 2026 | 1,026,680.00 | 1,036,760.00 | 1,020,500.00 | 1,034,960.00 | 1,034,311.73 | 1.47% | 264 |
| Jul 23, 2026 | 1,049,160.00 | 1,049,160.00 | 1,018,000.00 | 1,020,000.00 | 1,019,361.10 | -7.34% | 826 |
| Jul 22, 2026 | 1,117,920.00 | 1,121,120.00 | 1,100,820.00 | 1,100,820.00 | 1,100,130.48 | -3.44% | 295 |
| Jul 21, 2026 | 1,135,620.00 | 1,139,980.00 | 1,125,000.00 | 1,139,980.00 | 1,139,265.95 | 5.55% | 446 |
| Jul 17, 2026 | 1,140,000.00 | 1,370,000.00 | 1,080,000.00 | 1,080,020.00 | 1,079,343.51 | -11.47% | 636 |
| Jul 16, 2026 | 1,205,140.00 | 1,220,000.00 | 1,140,840.00 | 1,220,000.00 | 1,219,235.83 | 2.52% | 256 |
| Jul 15, 2026 | 1,178,600.00 | 1,200,000.00 | 1,178,600.00 | 1,190,000.00 | 1,189,254.62 | 1.17% | 49 |
| Jul 14, 2026 | 1,150,000.00 | 1,176,260.00 | 1,150,000.00 | 1,176,260.00 | 1,175,523.23 | 1.71% | 65 |
| Jul 10, 2026 | 1,165,320.00 | 1,165,320.00 | 1,146,540.00 | 1,156,480.00 | 1,155,755.62 | -1.99% | 112 |
| Jul 9, 2026 | 1,182,740.00 | 1,183,000.00 | 1,169,000.00 | 1,180,000.00 | 1,179,260.88 | -1.20% | 87 |
| Jul 8, 2026 | 1,213,680.00 | 1,213,680.00 | 1,194,380.00 | 1,194,380.00 | 1,193,631.88 | -2.39% | 42 |
| Jul 7, 2026 | 1,236,160.00 | 1,239,520.00 | 1,223,640.00 | 1,223,640.00 | 1,222,873.55 | -0.22% | 167 |
| Jul 6, 2026 | 1,202,220.00 | 1,226,360.00 | 1,202,220.00 | 1,226,360.00 | 1,225,591.85 | 3.28% | 54 |
| Jul 3, 2026 | 1,187,440.00 | 1,187,440.00 | 1,187,440.00 | 1,187,440.00 | 1,186,696.22 | - | 6 |
| Jul 2, 2026 | 1,216,300.00 | 1,220,360.00 | 1,187,440.00 | 1,187,440.00 | 1,186,696.22 | -2.11% | 117 |
| Jul 1, 2026 | 1,233,000.00 | 1,238,780.00 | 1,213,000.00 | 1,213,000.00 | 1,212,240.21 | -0.06% | 106 |
| Jun 30, 2026 | 1,217,500.00 | 1,233,880.00 | 1,213,780.00 | 1,213,780.00 | 1,213,019.72 | 2.70% | 190 |