Alphabet Inc. (BVC:GOOGLCO)
Colombia · Delayed Price · Currency is COP 1,020,000
-10,000 (-0.97%)
At close: Oct 23, 2026
BVC:GOOGLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,030,000.00 | 1,059,980.00 | 1,016,020.00 | 1,020,000.00 | 1,020,000.00 | -0.97% | 1,405 |
| Oct 22, 2026 | 1,065,000.00 | 1,087,900.00 | 1,030,000.00 | 1,030,000.00 | 1,030,000.00 | -3.29% | 526 |
| Oct 21, 2026 | 1,070,000.00 | 1,093,960.00 | 1,060,000.00 | 1,065,000.00 | 1,065,000.00 | -1.30% | 245 |
| Oct 20, 2026 | 1,100,000.00 | 1,137,480.00 | 1,055,020.00 | 1,079,000.00 | 1,079,000.00 | -1.01% | 203 |
| Oct 19, 2026 | 1,099,000.00 | 1,099,000.00 | 1,080,000.00 | 1,090,000.00 | 1,090,000.00 | 0.93% | 118 |
| Oct 16, 2026 | 1,110,000.00 | 1,140,000.00 | 1,075,000.00 | 1,080,000.00 | 1,080,000.00 | -3.57% | 376 |
| Oct 15, 2026 | 1,090,020.00 | 1,120,000.00 | 1,090,020.00 | 1,120,000.00 | 1,120,000.00 | -1.32% | 60 |
| Oct 14, 2026 | 1,178,500.00 | 1,178,500.00 | 1,082,120.00 | 1,135,000.00 | 1,135,000.00 | 0.71% | 128 |
| Oct 13, 2026 | 1,114,860.00 | 1,134,520.00 | 1,114,860.00 | 1,127,020.00 | 1,127,020.00 | 1.09% | 245 |
| Oct 9, 2026 | 1,140,000.00 | 1,149,980.00 | 1,100,000.00 | 1,114,860.00 | 1,114,860.00 | -2.21% | 85 |
| Oct 8, 2026 | 1,149,980.00 | 1,149,980.00 | 1,140,000.00 | 1,140,000.00 | 1,140,000.00 | -0.87% | 58 |
| Oct 7, 2026 | 1,122,000.00 | 1,149,980.00 | 1,105,400.00 | 1,149,980.00 | 1,149,980.00 | 0.96% | 73 |
| Oct 6, 2026 | 1,105,000.00 | 1,149,880.00 | 1,105,000.00 | 1,139,000.00 | 1,139,000.00 | 1.88% | 152 |
| Oct 5, 2026 | 1,181,980.00 | 1,181,980.00 | 1,108,500.00 | 1,117,980.00 | 1,117,980.00 | -1.58% | 412 |
| Oct 2, 2026 | 1,135,980.00 | 1,135,980.00 | 1,135,980.00 | 1,135,980.00 | 1,135,980.00 | -1.05% | 69 |
| Oct 1, 2026 | 1,165,000.00 | 1,165,000.00 | 1,134,980.00 | 1,148,000.00 | 1,148,000.00 | -0.09% | 142 |
| Sep 30, 2026 | 1,159,000.00 | 1,160,000.00 | 1,105,000.00 | 1,149,000.00 | 1,149,000.00 | 1.59% | 356 |
| Sep 29, 2026 | 1,132,160.00 | 1,142,980.00 | 1,122,040.00 | 1,131,000.00 | 1,131,000.00 | -1.29% | 181 |
| Sep 28, 2026 | 1,112,000.00 | 1,149,760.00 | 1,105,020.00 | 1,145,800.00 | 1,145,800.00 | 0.51% | 160 |
| Sep 25, 2026 | 1,150,000.00 | 1,199,960.00 | 1,132,000.00 | 1,140,000.00 | 1,140,000.00 | 0.35% | 563 |
| Sep 24, 2026 | 1,118,020.00 | 1,147,980.00 | 1,118,020.00 | 1,136,000.00 | 1,136,000.00 | 2.34% | 174 |
| Sep 23, 2026 | 1,100,020.00 | 1,125,940.00 | 1,100,020.00 | 1,110,000.00 | 1,110,000.00 | -1.51% | 304 |
| Sep 22, 2026 | 1,139,900.00 | 1,176,260.00 | 1,126,000.00 | 1,127,020.00 | 1,127,020.00 | -0.26% | 326 |
| Sep 21, 2026 | 1,113,980.00 | 1,145,000.00 | 1,107,020.00 | 1,130,000.00 | 1,130,000.00 | 2.73% | 618 |
| Sep 18, 2026 | 1,120,000.00 | 1,120,000.00 | 1,100,000.00 | 1,100,000.00 | 1,100,000.00 | -0.27% | 169 |
| Sep 17, 2026 | 1,076,020.00 | 1,200,140.00 | 1,070,020.00 | 1,102,980.00 | 1,102,980.00 | 2.60% | 994 |
| Sep 16, 2026 | 1,086,980.00 | 1,086,980.00 | 1,053,020.00 | 1,075,000.00 | 1,075,000.00 | 2.37% | 68 |
| Sep 15, 2026 | 1,030,160.00 | 1,073,500.00 | 1,030,160.00 | 1,050,120.00 | 1,050,120.00 | -2.78% | 96 |
| Sep 14, 2026 | 1,069,220.00 | 1,089,040.00 | 1,023,020.00 | 1,080,200.00 | 1,080,200.00 | 3.36% | 840 |
| 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 |