Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 91,780
-720 (-0.78%)
At close: Dec 15, 2025
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 91,260.00 | 91,780.00 | 90,880.00 | 91,780.00 | 91,780.00 | -0.78% | 2,841 |
| Dec 12, 2025 | 92,960.00 | 92,960.00 | 90,820.00 | 92,500.00 | 92,500.00 | -0.54% | 4,850 |
| Dec 11, 2025 | 91,980.00 | 93,000.00 | 91,980.00 | 93,000.00 | 93,000.00 | 1.09% | 2,591 |
| Dec 10, 2025 | 90,000.00 | 92,000.00 | 89,020.00 | 92,000.00 | 92,000.00 | 2.24% | 5,095 |
| Dec 9, 2025 | 87,700.00 | 89,980.00 | 87,700.00 | 89,980.00 | 89,980.00 | 0.54% | 2,366 |
| Dec 5, 2025 | 88,700.00 | 90,000.00 | 88,700.00 | 89,500.00 | 89,272.00 | -0.20% | 2,511 |
| Dec 4, 2025 | 89,400.00 | 89,680.00 | 87,860.00 | 89,680.00 | 89,451.54 | 0.20% | 3,307 |
| Dec 3, 2025 | 89,200.00 | 89,500.00 | 89,200.00 | 89,500.00 | 89,272.00 | 0.34% | 3,049 |
| Dec 2, 2025 | 88,780.00 | 89,500.00 | 88,780.00 | 89,200.00 | 88,972.76 | 0.47% | 3,877 |
| Dec 1, 2025 | 87,300.00 | 88,780.00 | 87,000.00 | 88,780.00 | 88,553.83 | -0.36% | 6,880 |
| Nov 28, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 89,100.00 | 88,873.02 | 0.66% | 1,190 |
| Nov 27, 2025 | 88,240.00 | 88,520.00 | 87,280.00 | 88,520.00 | 88,294.50 | 0.29% | 3,924 |
| Nov 26, 2025 | 87,540.00 | 88,260.00 | 87,000.00 | 88,260.00 | 88,035.16 | 0.78% | 5,158 |
| Nov 25, 2025 | 89,300.00 | 89,620.00 | 87,580.00 | 87,580.00 | 87,356.89 | 0.09% | 6,549 |
| Nov 24, 2025 | 87,380.00 | 89,360.00 | 87,380.00 | 87,500.00 | 87,277.09 | -3.31% | 11,895 |
| Nov 21, 2025 | 91,500.00 | 93,500.00 | 90,500.00 | 90,500.00 | 90,269.45 | -0.79% | 7,429 |
| Nov 20, 2025 | 90,280.00 | 92,300.00 | 90,280.00 | 91,220.00 | 90,987.62 | 1.90% | 10,167 |
| Nov 19, 2025 | 89,380.00 | 89,560.00 | 89,380.00 | 89,520.00 | 89,291.95 | 1.27% | 2,470 |
| Nov 18, 2025 | 88,800.00 | 89,500.00 | 88,020.00 | 88,400.00 | 88,174.80 | 0.45% | 4,452 |
| Nov 14, 2025 | 88,000.00 | 88,000.00 | 87,900.00 | 88,000.00 | 87,775.82 | 0.57% | 8,632 |
| Nov 13, 2025 | 87,900.00 | 88,000.00 | 86,520.00 | 87,500.00 | 87,277.09 | 1.04% | 6,722 |
| Nov 12, 2025 | 86,800.00 | 86,800.00 | 86,020.00 | 86,600.00 | 86,379.39 | 0.46% | 2,922 |
| Nov 11, 2025 | 86,160.00 | 86,660.00 | 85,900.00 | 86,200.00 | 85,980.41 | 1.41% | 3,610 |
| Nov 10, 2025 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 84,556.04 | 0.83% | 1,405 |
| Nov 7, 2025 | 84,920.00 | 86,500.00 | 84,300.00 | 84,300.00 | 83,859.70 | -0.82% | 9,495 |
| Nov 6, 2025 | 84,880.00 | 85,800.00 | 84,860.00 | 85,000.00 | 84,556.04 | 0.95% | 17,103 |
| Nov 5, 2025 | 85,000.00 | 85,000.00 | 84,000.00 | 84,200.00 | 83,760.22 | -0.94% | 5,973 |
| Nov 4, 2025 | 85,500.00 | 85,500.00 | 85,000.00 | 85,000.00 | 84,556.04 | -1.71% | 2,394 |
| Oct 31, 2025 | 84,000.00 | 86,480.00 | 84,000.00 | 86,480.00 | 86,028.31 | 2.42% | 4,274 |
| Oct 30, 2025 | 86,100.00 | 86,100.00 | 84,440.00 | 84,440.00 | 83,998.97 | -2.04% | 4,704 |
| Oct 29, 2025 | 86,000.00 | 86,620.00 | 86,000.00 | 86,200.00 | 85,749.78 | 0.23% | 5,527 |
| Oct 28, 2025 | 83,500.00 | 86,900.00 | 83,500.00 | 86,000.00 | 85,550.82 | 3.61% | 8,141 |
| Oct 27, 2025 | 82,840.00 | 83,000.00 | 82,400.00 | 83,000.00 | 82,566.49 | 0.56% | 8,900 |
| Oct 24, 2025 | 82,500.00 | 83,480.00 | 82,500.00 | 82,540.00 | 82,108.89 | 0.88% | 2,841 |
| Oct 23, 2025 | 83,480.00 | 83,480.00 | 81,820.00 | 81,820.00 | 81,392.65 | -0.94% | 1,382 |
| Oct 22, 2025 | 81,720.00 | 83,000.00 | 81,220.00 | 82,600.00 | 82,168.58 | 2.25% | 5,019 |
| Oct 21, 2025 | 80,358.09 | 80,358.09 | 80,358.09 | 80,780.00 | 80,358.09 | - | 736 |
| Oct 20, 2025 | 80,000.00 | 80,780.00 | 79,520.00 | 80,780.00 | 80,358.09 | -1.00% | 1,629 |
| Oct 17, 2025 | 80,080.00 | 81,600.00 | 80,000.00 | 81,600.00 | 81,173.80 | -0.49% | 2,309 |
| Oct 16, 2025 | 81,000.00 | 82,000.00 | 80,980.00 | 82,000.00 | 81,571.71 | 3.14% | 3,205 |
| Oct 15, 2025 | 79,500.00 | 79,540.00 | 78,280.00 | 79,500.00 | 79,084.77 | -0.05% | 3,264 |
| Oct 14, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,124.56 | - | 1,835 |
| Oct 10, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,124.56 | - | 582 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,540.00 | 79,540.00 | 79,124.56 | -0.58% | 1,410 |
| Oct 8, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,582.16 | 0.60% | 679 |
| Oct 7, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 78,877.86 | - | 614 |
| Oct 6, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 78,877.86 | - | 1,160 |
| Oct 3, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 78,877.86 | 0.13% | 1,548 |
| Oct 2, 2025 | 79,400.00 | 79,500.00 | 79,400.00 | 79,420.00 | 78,778.66 | 0.79% | 2,352 |
| Oct 1, 2025 | 78,520.00 | 78,800.00 | 78,520.00 | 78,800.00 | 78,163.67 | 0.59% | 1,703 |