Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 79,720
-1,780 (-2.18%)
At close: Sep 5, 2025
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 81,480.00 | 85,000.00 | 79,720.00 | 79,720.00 | 79,720.00 | -2.18% | 17,966 |
| Sep 4, 2025 | 78,500.00 | 82,000.00 | 78,500.00 | 81,500.00 | 81,500.00 | 3.98% | 29,282 |
| Sep 3, 2025 | 74,740.00 | 78,000.00 | 74,600.00 | 78,380.00 | 78,380.00 | 3.38% | 7,764 |
| Sep 2, 2025 | 75,000.00 | 75,820.00 | 75,000.00 | 75,820.00 | 75,820.00 | 0.93% | 5,199 |
| Sep 1, 2025 | 76,160.00 | 76,160.00 | 75,120.00 | 75,120.00 | 75,120.00 | -1.34% | 5,962 |
| Aug 29, 2025 | 76,180.00 | 76,180.00 | 76,140.00 | 76,140.00 | 76,140.00 | 0.69% | 1,632 |
| Aug 28, 2025 | 75,540.00 | 75,620.00 | 75,500.00 | 75,620.00 | 75,620.00 | -0.92% | 1,591 |
| Aug 27, 2025 | 76,300.00 | 76,380.00 | 75,180.00 | 76,320.00 | 76,320.00 | -0.24% | 2,103 |
| Aug 26, 2025 | 76,000.00 | 76,640.00 | 76,000.00 | 76,500.00 | 76,500.00 | 0.68% | 2,035 |
| Aug 25, 2025 | 75,500.00 | 75,980.00 | 75,500.00 | 75,980.00 | 75,980.00 | 1.28% | 2,349 |
| Aug 22, 2025 | 75,200.00 | 75,740.00 | 75,020.00 | 75,020.00 | 75,020.00 | 0.03% | 48,681 |
| Aug 21, 2025 | 76,300.00 | 76,620.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.29% | 12,760 |
| Aug 20, 2025 | 75,920.00 | 76,760.00 | 75,920.00 | 76,760.00 | 76,760.00 | 1.11% | 2,721 |
| Aug 19, 2025 | 75,100.00 | 75,920.00 | 75,100.00 | 75,920.00 | 75,920.00 | 1.09% | 1,990 |
| Aug 15, 2025 | 74,760.00 | 75,480.00 | 74,720.00 | 75,100.00 | 75,100.00 | 0.51% | 6,571 |
| Aug 14, 2025 | 74,600.00 | 74,780.00 | 74,600.00 | 74,720.00 | 74,720.00 | 0.84% | 2,444 |
| Aug 13, 2025 | 74,200.00 | 74,660.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.08% | 5,323 |
| Aug 12, 2025 | 74,000.00 | 74,200.00 | 73,840.00 | 74,040.00 | 74,040.00 | 0.05% | 6,005 |
| Aug 11, 2025 | 73,900.00 | 74,500.00 | 73,900.00 | 74,000.00 | 74,000.00 | 0.19% | 1,886 |
| Aug 8, 2025 | 72,200.00 | 73,860.00 | 72,200.00 | 73,860.00 | 73,632.00 | 1.68% | 11,390 |
| Aug 6, 2025 | 72,000.00 | 72,640.00 | 71,980.00 | 72,640.00 | 72,415.77 | 0.08% | 6,301 |
| Aug 5, 2025 | 72,000.00 | 72,580.00 | 72,000.00 | 72,580.00 | 72,355.95 | 0.14% | 5,024 |
| Aug 4, 2025 | 72,000.00 | 72,480.00 | 72,000.00 | 72,480.00 | 72,256.26 | 0.55% | 2,580 |
| Aug 1, 2025 | 72,180.00 | 72,180.00 | 72,080.00 | 72,080.00 | 71,857.50 | -0.55% | 1,063 |
| Jul 31, 2025 | 72,000.00 | 72,480.00 | 71,040.00 | 72,480.00 | 72,256.26 | 0.67% | 2,455 |
| Jul 30, 2025 | 72,500.00 | 72,500.00 | 71,580.00 | 72,000.00 | 71,777.74 | -1.10% | 12,440 |
| Jul 29, 2025 | 71,020.00 | 72,800.00 | 71,000.00 | 72,800.00 | 72,575.27 | 2.05% | 21,765 |
| Jul 28, 2025 | 70,000.00 | 71,400.00 | 70,000.00 | 71,340.00 | 71,119.78 | 1.51% | 8,237 |
| Jul 25, 2025 | 70,280.00 | 70,280.00 | 70,280.00 | 70,280.00 | 70,063.05 | -0.17% | 939 |
| Jul 24, 2025 | 70,300.00 | 70,400.00 | 70,300.00 | 70,400.00 | 70,182.68 | 0.14% | 847 |
| Jul 23, 2025 | 70,240.00 | 70,300.00 | 70,220.00 | 70,300.00 | 70,082.99 | 0.14% | 2,175 |
| Jul 22, 2025 | 71,000.00 | 71,000.00 | 70,200.00 | 70,200.00 | 69,983.30 | -0.71% | 2,115 |
| Jul 21, 2025 | 70,700.00 | 70,700.00 | 70,680.00 | 70,700.00 | 70,481.76 | -0.14% | 5,157 |
| Jul 18, 2025 | 70,060.00 | 70,800.00 | 70,020.00 | 70,800.00 | 70,581.45 | 1.06% | 5,164 |
| Jul 17, 2025 | 70,780.00 | 70,940.00 | 70,060.00 | 70,060.00 | 69,843.73 | 0.52% | 3,043 |
| Jul 16, 2025 | 69,600.00 | 69,700.00 | 69,600.00 | 69,700.00 | 69,484.84 | -1.80% | 1,044 |
| Jul 15, 2025 | 70,500.00 | 70,980.00 | 70,500.00 | 70,980.00 | 70,760.89 | 1.28% | 1,729 |
| Jul 14, 2025 | 70,080.00 | 70,080.00 | 70,080.00 | 70,080.00 | 69,863.67 | 0.06% | 531 |
| Jul 11, 2025 | 69,120.00 | 70,500.00 | 69,120.00 | 70,040.00 | 69,823.79 | -0.31% | 2,022 |
| Jul 10, 2025 | 69,540.00 | 70,260.00 | 69,000.00 | 70,260.00 | 70,043.11 | 1.09% | 12,931 |
| Jul 9, 2025 | 70,800.00 | 70,800.00 | 69,500.00 | 69,500.00 | 69,285.46 | -0.37% | 3,249 |
| Jul 8, 2025 | 71,280.00 | 71,280.00 | 69,760.00 | 69,760.00 | 69,317.36 | -0.11% | 4,004 |
| Jul 7, 2025 | 70,220.00 | 70,220.00 | 69,840.00 | 69,840.00 | 69,396.85 | -0.51% | 1,052 |
| Jul 4, 2025 | 70,040.00 | 70,200.00 | 70,040.00 | 70,200.00 | 69,754.57 | 0.23% | 1,900 |
| Jul 3, 2025 | 71,340.00 | 71,340.00 | 70,000.00 | 70,040.00 | 69,595.58 | -0.65% | 4,411 |
| Jul 2, 2025 | 70,640.00 | 70,640.00 | 70,500.00 | 70,500.00 | 70,052.67 | -0.82% | 2,298 |
| Jul 1, 2025 | 71,080.00 | 71,080.00 | 71,080.00 | 71,080.00 | 70,628.99 | -1.22% | 1,036 |
| Jun 27, 2025 | 72,000.00 | 72,000.00 | 71,060.00 | 71,960.00 | 71,503.40 | 0.28% | 5,265 |
| Jun 26, 2025 | 71,000.00 | 71,780.00 | 70,360.00 | 71,760.00 | 71,304.67 | 1.21% | 3,569 |
| Jun 25, 2025 | 71,480.00 | 71,900.00 | 70,620.00 | 70,900.00 | 70,450.13 | -0.81% | 7,473 |