Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 99,000
+2,500 (2.59%)
At close: Jan 29, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 97,500.00 | 99,000.00 | 96,600.00 | 99,000.00 | 99,000.00 | 2.59% | 4,157 |
| Jan 28, 2026 | 95,000.00 | 96,500.00 | 95,000.00 | 96,500.00 | 96,500.00 | 2.12% | 4,892 |
| Jan 27, 2026 | 90,820.00 | 94,500.00 | 90,820.00 | 94,500.00 | 94,500.00 | 4.05% | 6,347 |
| Jan 26, 2026 | 90,200.00 | 90,820.00 | 90,020.00 | 90,820.00 | 90,820.00 | 0.69% | 3,002 |
| Jan 23, 2026 | 90,520.00 | 90,940.00 | 90,200.00 | 90,200.00 | 90,200.00 | -0.35% | 14,861 |
| Jan 22, 2026 | 90,520.00 | 90,800.00 | 90,500.00 | 90,520.00 | 90,520.00 | -0.53% | 3,123 |
| Jan 21, 2026 | 90,200.00 | 91,380.00 | 90,200.00 | 91,000.00 | 91,000.00 | 1.11% | 4,969 |
| Jan 20, 2026 | 89,940.00 | 90,140.00 | 89,900.00 | 90,000.00 | 90,000.00 | 0.09% | 5,075 |
| Jan 19, 2026 | 90,340.00 | 90,340.00 | 89,140.00 | 89,920.00 | 89,920.00 | -0.46% | 43,952 |
| Jan 16, 2026 | 90,400.00 | 90,400.00 | 89,000.00 | 90,340.00 | 90,340.00 | -0.18% | 4,979 |
| Jan 15, 2026 | 90,000.00 | 90,500.00 | 88,700.00 | 90,500.00 | 90,500.00 | 0.31% | 6,425 |
| Jan 14, 2026 | 89,560.00 | 90,480.00 | 88,800.00 | 90,220.00 | 90,220.00 | 0.74% | 5,184 |
| Jan 13, 2026 | 90,060.00 | 90,060.00 | 88,860.00 | 89,560.00 | 89,560.00 | -0.56% | 3,955 |
| Jan 9, 2026 | 90,480.00 | 90,500.00 | 89,140.00 | 90,060.00 | 90,060.00 | 1.46% | 2,904 |
| Jan 8, 2026 | 89,800.00 | 90,240.00 | 88,760.00 | 88,760.00 | 88,760.00 | -1.38% | 2,155 |
| Jan 7, 2026 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 89,772.00 | 0.07% | 1,256 |
| Jan 6, 2026 | 90,500.00 | 90,500.00 | 89,940.00 | 89,940.00 | 89,712.15 | 0.09% | 4,591 |
| Jan 5, 2026 | 88,980.00 | 89,860.00 | 87,580.00 | 89,860.00 | 89,632.35 | 3.19% | 1,740 |
| Jan 2, 2026 | 87,400.00 | 87,400.00 | 86,300.00 | 87,080.00 | 86,859.40 | 0.09% | 3,111 |
| Dec 30, 2025 | 90,040.00 | 90,040.00 | 87,000.00 | 87,000.00 | 86,779.60 | -3.33% | 6,620 |
| Dec 29, 2025 | 90,120.00 | 90,120.00 | 90,000.00 | 90,000.00 | 89,772.00 | -1.32% | 1,563 |
| Dec 26, 2025 | 91,000.00 | 91,200.00 | 91,000.00 | 91,200.00 | 90,968.96 | 1.90% | 3,330 |
| Dec 24, 2025 | 91,400.00 | 91,460.00 | 89,500.00 | 89,500.00 | 89,273.27 | -2.72% | 1,794 |
| Dec 23, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,766.93 | 1.37% | 850 |
| Dec 22, 2025 | 91,000.00 | 91,520.00 | 90,040.00 | 90,760.00 | 90,530.07 | -0.26% | 9,092 |
| Dec 19, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 90,769.47 | 0.84% | 5,534 |
| Dec 18, 2025 | 90,260.00 | 90,260.00 | 90,240.00 | 90,240.00 | 90,011.39 | -1.42% | 1,775 |
| Dec 17, 2025 | 91,540.00 | 91,540.00 | 91,540.00 | 91,540.00 | 91,308.10 | 1.71% | 1,921 |
| Dec 16, 2025 | 91,780.00 | 91,780.00 | 90,000.00 | 90,000.00 | 89,772.00 | -1.94% | 3,089 |
| Dec 15, 2025 | 91,260.00 | 91,780.00 | 90,880.00 | 91,780.00 | 91,547.49 | -0.78% | 2,841 |
| Dec 12, 2025 | 92,960.00 | 92,960.00 | 90,820.00 | 92,500.00 | 92,265.67 | -0.54% | 4,850 |
| Dec 11, 2025 | 91,980.00 | 93,000.00 | 91,980.00 | 93,000.00 | 92,764.40 | 1.09% | 2,591 |
| Dec 10, 2025 | 90,000.00 | 92,000.00 | 89,020.00 | 92,000.00 | 91,766.93 | 2.24% | 5,095 |
| Dec 9, 2025 | 87,700.00 | 89,980.00 | 87,700.00 | 89,980.00 | 89,752.05 | 0.54% | 2,366 |
| Dec 5, 2025 | 88,700.00 | 90,000.00 | 88,700.00 | 89,500.00 | 89,045.84 | -0.20% | 2,511 |
| Dec 4, 2025 | 89,400.00 | 89,680.00 | 87,860.00 | 89,680.00 | 89,224.93 | 0.20% | 3,307 |
| Dec 3, 2025 | 89,200.00 | 89,500.00 | 89,200.00 | 89,500.00 | 89,045.84 | 0.34% | 3,049 |
| Dec 2, 2025 | 88,780.00 | 89,500.00 | 88,780.00 | 89,200.00 | 88,747.37 | 0.47% | 3,877 |
| Dec 1, 2025 | 87,300.00 | 88,780.00 | 87,000.00 | 88,780.00 | 88,329.50 | -0.36% | 6,880 |
| Nov 28, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 89,100.00 | 88,647.87 | 0.66% | 1,190 |
| Nov 27, 2025 | 88,240.00 | 88,520.00 | 87,280.00 | 88,520.00 | 88,070.82 | 0.29% | 3,924 |
| Nov 26, 2025 | 87,540.00 | 88,260.00 | 87,000.00 | 88,260.00 | 87,812.14 | 0.78% | 5,158 |
| Nov 25, 2025 | 89,300.00 | 89,620.00 | 87,580.00 | 87,580.00 | 87,135.59 | 0.09% | 6,549 |
| Nov 24, 2025 | 87,380.00 | 89,360.00 | 87,380.00 | 87,500.00 | 87,055.99 | -3.31% | 11,895 |
| Nov 21, 2025 | 91,500.00 | 93,500.00 | 90,500.00 | 90,500.00 | 90,040.77 | -0.79% | 7,429 |
| Nov 20, 2025 | 90,280.00 | 92,300.00 | 90,280.00 | 91,220.00 | 90,757.12 | 1.90% | 10,167 |
| Nov 19, 2025 | 89,380.00 | 89,560.00 | 89,380.00 | 89,520.00 | 89,065.74 | 1.27% | 2,470 |
| Nov 18, 2025 | 88,800.00 | 89,500.00 | 88,020.00 | 88,400.00 | 87,951.43 | 0.45% | 4,452 |
| Nov 14, 2025 | 88,000.00 | 88,000.00 | 87,900.00 | 88,000.00 | 87,553.46 | 0.57% | 8,632 |
| Nov 13, 2025 | 87,900.00 | 88,000.00 | 86,520.00 | 87,500.00 | 87,055.99 | 1.04% | 6,722 |