Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 90,000
+4,160 (4.85%)
At close: Mar 20, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 86,200.00 | 91,000.00 | 86,200.00 | 90,000.00 | 90,000.00 | 4.85% | 7,090 |
| Mar 19, 2026 | 89,860.00 | 89,860.00 | 85,840.00 | 85,840.00 | 85,840.00 | -1.29% | 1,793 |
| Mar 18, 2026 | 88,880.00 | 88,880.00 | 84,900.00 | 86,960.00 | 86,960.00 | 1.42% | 1,375 |
| Mar 17, 2026 | 86,000.00 | 86,000.00 | 85,700.00 | 85,740.00 | 85,740.00 | -2.55% | 3,159 |
| Mar 16, 2026 | 90,000.00 | 90,000.00 | 86,700.00 | 87,980.00 | 87,980.00 | -1.03% | 2,649 |
| Mar 13, 2026 | 88,960.00 | 88,960.00 | 88,900.00 | 88,900.00 | 88,900.00 | 1.35% | 434 |
| Mar 12, 2026 | 89,820.00 | 89,820.00 | 86,100.00 | 87,720.00 | 87,720.00 | -4.44% | 2,743 |
| Mar 11, 2026 | 90,800.00 | 93,800.00 | 89,800.00 | 91,800.00 | 91,800.00 | 2.11% | 8,358 |
| Mar 10, 2026 | 86,000.00 | 89,900.00 | 86,000.00 | 89,900.00 | 89,900.00 | 5.15% | 4,363 |
| Mar 9, 2026 | 84,960.00 | 85,900.00 | 84,960.00 | 85,500.00 | 85,272.00 | 2.89% | 2,120 |
| Mar 6, 2026 | 84,000.00 | 84,000.00 | 82,540.00 | 83,100.00 | 82,878.40 | -1.49% | 3,631 |
| Mar 5, 2026 | 84,040.00 | 84,360.00 | 82,500.00 | 84,360.00 | 84,135.04 | 1.03% | 2,721 |
| Mar 4, 2026 | 83,500.00 | 83,600.00 | 83,500.00 | 83,500.00 | 83,277.33 | 1.98% | 1,732 |
| Mar 3, 2026 | 83,340.00 | 83,340.00 | 77,320.00 | 81,880.00 | 81,661.65 | -4.55% | 11,626 |
| Mar 2, 2026 | 87,000.00 | 87,200.00 | 84,560.00 | 85,780.00 | 85,551.25 | -3.10% | 10,956 |
| Feb 27, 2026 | 88,600.00 | 88,840.00 | 88,500.00 | 88,520.00 | 88,283.95 | -1.86% | 4,922 |
| Feb 26, 2026 | 91,200.00 | 91,200.00 | 90,000.00 | 90,200.00 | 89,959.47 | -3.96% | 5,890 |
| Feb 25, 2026 | 92,360.00 | 93,920.00 | 92,360.00 | 93,920.00 | 93,669.55 | 1.36% | 1,924 |
| Feb 24, 2026 | 93,520.00 | 93,520.00 | 92,660.00 | 92,660.00 | 92,412.91 | -1.13% | 3,181 |
| Feb 23, 2026 | 95,220.00 | 95,220.00 | 93,720.00 | 93,720.00 | 93,470.08 | -0.30% | 3,175 |
| Feb 20, 2026 | 93,660.00 | 94,000.00 | 93,660.00 | 94,000.00 | 93,749.33 | -1.47% | 1,290 |
| Feb 19, 2026 | 95,400.00 | 95,400.00 | 95,400.00 | 95,400.00 | 95,145.60 | -0.21% | 1,618 |
| Feb 18, 2026 | 93,400.00 | 95,640.00 | 93,400.00 | 95,600.00 | 95,345.07 | 2.36% | 3,013 |
| Feb 17, 2026 | 91,220.00 | 93,500.00 | 91,200.00 | 93,400.00 | 93,150.93 | 0.43% | 2,629 |
| Feb 16, 2026 | 93,020.00 | 93,020.00 | 93,000.00 | 93,000.00 | 92,752.00 | -0.64% | 1,477 |
| Feb 13, 2026 | 92,980.00 | 93,600.00 | 92,980.00 | 93,600.00 | 93,350.40 | 0.65% | 1,910 |
| Feb 12, 2026 | 93,500.00 | 93,500.00 | 93,000.00 | 93,000.00 | 92,752.00 | -3.08% | 2,946 |
| Feb 11, 2026 | 92,960.00 | 95,960.00 | 92,900.00 | 95,960.00 | 95,704.11 | 3.29% | 2,626 |
| Feb 10, 2026 | 92,880.00 | 92,900.00 | 92,880.00 | 92,900.00 | 92,652.27 | 0.98% | 1,203 |
| Feb 9, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,527.27 | 0.66% | 1,187 |
| Feb 6, 2026 | 90,100.00 | 91,400.00 | 90,100.00 | 91,400.00 | 90,930.36 | 1.44% | 2,616 |
| Feb 5, 2026 | 92,840.00 | 92,840.00 | 90,000.00 | 90,100.00 | 89,637.04 | -4.72% | 6,844 |
| Feb 4, 2026 | 95,520.00 | 95,520.00 | 93,200.00 | 94,560.00 | 94,074.12 | -1.50% | 8,602 |
| Feb 3, 2026 | 96,000.00 | 96,000.00 | 95,500.00 | 96,000.00 | 95,506.72 | - | 7,517 |
| Feb 2, 2026 | 98,200.00 | 98,200.00 | 95,840.00 | 96,000.00 | 95,506.72 | -2.24% | 5,840 |
| Jan 30, 2026 | 98,300.00 | 98,300.00 | 97,500.00 | 98,200.00 | 97,695.42 | -0.81% | 2,043 |
| Jan 29, 2026 | 97,500.00 | 99,000.00 | 96,600.00 | 99,000.00 | 98,491.31 | 2.59% | 4,157 |
| Jan 28, 2026 | 95,000.00 | 96,500.00 | 95,000.00 | 96,500.00 | 96,004.15 | 2.12% | 4,892 |
| Jan 27, 2026 | 90,820.00 | 94,500.00 | 90,820.00 | 94,500.00 | 94,014.43 | 4.05% | 6,347 |
| Jan 26, 2026 | 90,200.00 | 90,820.00 | 90,020.00 | 90,820.00 | 90,353.34 | 0.69% | 3,002 |
| Jan 23, 2026 | 90,520.00 | 90,940.00 | 90,200.00 | 90,200.00 | 89,736.52 | -0.35% | 14,861 |
| Jan 22, 2026 | 90,520.00 | 90,800.00 | 90,500.00 | 90,520.00 | 90,054.88 | -0.53% | 3,123 |
| Jan 21, 2026 | 90,200.00 | 91,380.00 | 90,200.00 | 91,000.00 | 90,532.41 | 1.11% | 4,969 |
| Jan 20, 2026 | 89,940.00 | 90,140.00 | 89,900.00 | 90,000.00 | 89,537.55 | 0.09% | 5,075 |
| Jan 19, 2026 | 90,340.00 | 90,340.00 | 89,140.00 | 89,920.00 | 89,457.96 | -0.46% | 43,952 |
| Jan 16, 2026 | 90,400.00 | 90,400.00 | 89,000.00 | 90,340.00 | 89,875.80 | -0.18% | 4,979 |
| Jan 15, 2026 | 90,000.00 | 90,500.00 | 88,700.00 | 90,500.00 | 90,034.98 | 0.31% | 6,425 |
| Jan 14, 2026 | 89,560.00 | 90,480.00 | 88,800.00 | 90,220.00 | 89,756.42 | 0.74% | 5,184 |
| Jan 13, 2026 | 90,060.00 | 90,060.00 | 88,860.00 | 89,560.00 | 89,099.81 | -0.56% | 3,955 |
| Jan 9, 2026 | 90,480.00 | 90,500.00 | 89,140.00 | 90,060.00 | 89,597.24 | 1.46% | 2,904 |