Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 85,000
-1,480 (-1.71%)
At close: Nov 4, 2025
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 85,500.00 | 85,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | -1.71% | 2,394 |
| Oct 31, 2025 | 84,000.00 | 86,480.00 | 84,000.00 | 86,480.00 | 86,480.00 | 2.42% | 4,274 |
| Oct 30, 2025 | 86,100.00 | 86,100.00 | 84,440.00 | 84,440.00 | 84,440.00 | -2.04% | 4,704 |
| Oct 29, 2025 | 86,000.00 | 86,620.00 | 86,000.00 | 86,200.00 | 86,200.00 | 0.23% | 5,527 |
| Oct 28, 2025 | 83,500.00 | 86,900.00 | 83,500.00 | 86,000.00 | 86,000.00 | 3.61% | 8,141 |
| Oct 27, 2025 | 82,840.00 | 83,000.00 | 82,400.00 | 83,000.00 | 83,000.00 | 0.56% | 8,900 |
| Oct 24, 2025 | 82,500.00 | 83,480.00 | 82,500.00 | 82,540.00 | 82,540.00 | 0.88% | 2,841 |
| Oct 23, 2025 | 83,480.00 | 83,480.00 | 81,820.00 | 81,820.00 | 81,820.00 | -0.94% | 1,382 |
| Oct 22, 2025 | 81,720.00 | 83,000.00 | 81,220.00 | 82,600.00 | 82,600.00 | 2.25% | 5,019 |
| Oct 21, 2025 | 80,780.00 | 80,780.00 | 80,780.00 | 80,780.00 | 80,780.00 | - | 736 |
| Oct 20, 2025 | 80,000.00 | 80,780.00 | 79,520.00 | 80,780.00 | 80,780.00 | -1.00% | 1,629 |
| Oct 17, 2025 | 80,080.00 | 81,600.00 | 80,000.00 | 81,600.00 | 81,600.00 | -0.49% | 2,309 |
| Oct 16, 2025 | 81,000.00 | 82,000.00 | 80,980.00 | 82,000.00 | 82,000.00 | 3.14% | 3,205 |
| Oct 15, 2025 | 79,500.00 | 79,540.00 | 78,280.00 | 79,500.00 | 79,500.00 | -0.05% | 3,264 |
| Oct 14, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | - | 1,835 |
| Oct 10, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | - | 582 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,540.00 | 79,540.00 | 79,540.00 | -0.58% | 1,410 |
| Oct 8, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0.60% | 679 |
| Oct 7, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,292.00 | - | 614 |
| Oct 6, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,292.00 | - | 1,160 |
| Oct 3, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,292.00 | 0.13% | 1,548 |
| Oct 2, 2025 | 79,400.00 | 79,500.00 | 79,400.00 | 79,420.00 | 79,192.29 | 0.79% | 2,352 |
| Oct 1, 2025 | 78,520.00 | 78,800.00 | 78,520.00 | 78,800.00 | 78,574.06 | 0.59% | 1,703 |
| Sep 30, 2025 | 78,720.00 | 79,320.00 | 78,160.00 | 78,340.00 | 78,115.38 | -2.17% | 11,039 |
| Sep 29, 2025 | 80,080.00 | 80,080.00 | 80,080.00 | 80,080.00 | 79,850.39 | 1.37% | 983 |
| Sep 26, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 78,773.49 | -1.00% | 1,715 |
| Sep 25, 2025 | 80,000.00 | 80,000.00 | 78,120.00 | 79,800.00 | 79,571.20 | -0.25% | 2,197 |
| Sep 24, 2025 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 79,770.62 | 0.63% | 2,577 |
| Sep 23, 2025 | 79,700.00 | 80,440.00 | 79,500.00 | 79,500.00 | 79,272.06 | - | 2,409 |
| Sep 22, 2025 | 80,200.00 | 80,200.00 | 79,500.00 | 79,500.00 | 79,272.06 | 0.66% | 8,212 |
| Sep 19, 2025 | 81,520.00 | 81,520.00 | 78,980.00 | 78,980.00 | 78,753.55 | -3.04% | 20,355 |
| Sep 18, 2025 | 81,700.00 | 81,700.00 | 81,460.00 | 81,460.00 | 81,226.44 | -1.38% | 1,378 |
| Sep 17, 2025 | 82,800.00 | 82,800.00 | 82,600.00 | 82,600.00 | 82,363.17 | -0.34% | 3,559 |
| Sep 16, 2025 | 83,000.00 | 83,000.00 | 81,700.00 | 82,880.00 | 82,642.37 | -1.89% | 7,078 |
| Sep 15, 2025 | 84,500.00 | 84,980.00 | 84,000.00 | 84,480.00 | 84,237.78 | -0.02% | 3,874 |
| Sep 12, 2025 | 84,000.00 | 84,500.00 | 84,000.00 | 84,500.00 | 84,257.72 | 0.76% | 6,945 |
| Sep 11, 2025 | 82,520.00 | 83,860.00 | 82,500.00 | 83,860.00 | 83,619.56 | 1.75% | 4,946 |
| Sep 10, 2025 | 81,940.00 | 84,760.00 | 81,940.00 | 82,420.00 | 82,183.69 | 1.88% | 11,481 |
| Sep 9, 2025 | 80,500.00 | 80,900.00 | 80,420.00 | 80,900.00 | 80,668.04 | 0.70% | 2,210 |
| Sep 8, 2025 | 79,820.00 | 82,500.00 | 79,820.00 | 80,340.00 | 79,882.30 | 0.78% | 13,985 |
| Sep 5, 2025 | 81,480.00 | 85,000.00 | 79,720.00 | 79,720.00 | 79,265.84 | -2.18% | 17,966 |
| Sep 4, 2025 | 78,500.00 | 82,000.00 | 78,500.00 | 81,500.00 | 81,035.69 | 3.98% | 29,282 |
| Sep 3, 2025 | 74,740.00 | 78,000.00 | 74,600.00 | 78,380.00 | 77,933.47 | 3.38% | 7,764 |
| Sep 2, 2025 | 75,000.00 | 75,820.00 | 75,000.00 | 75,820.00 | 75,388.05 | 0.93% | 5,199 |
| Sep 1, 2025 | 76,160.00 | 76,160.00 | 75,120.00 | 75,120.00 | 74,692.04 | -1.34% | 5,962 |
| Aug 29, 2025 | 76,180.00 | 76,180.00 | 76,140.00 | 76,140.00 | 75,706.23 | 0.69% | 1,632 |
| Aug 28, 2025 | 75,540.00 | 75,620.00 | 75,500.00 | 75,620.00 | 75,189.19 | -0.92% | 1,591 |
| Aug 27, 2025 | 76,300.00 | 76,380.00 | 75,180.00 | 76,320.00 | 75,885.21 | -0.24% | 2,103 |
| Aug 26, 2025 | 76,000.00 | 76,640.00 | 76,000.00 | 76,500.00 | 76,064.18 | 0.68% | 2,035 |
| Aug 25, 2025 | 75,500.00 | 75,980.00 | 75,500.00 | 75,980.00 | 75,547.14 | 1.28% | 2,349 |