Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 78,600
0.00 (0.00%)
At close: Jul 29, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 78,560.00 | 78,600.00 | 78,500.00 | 78,600.00 | 78,600.00 | 0.08% | 907 |
| Jul 27, 2026 | 79,000.00 | 79,000.00 | 78,540.00 | 78,540.00 | 78,540.00 | -1.21% | 1,721 |
| Jul 24, 2026 | 79,020.00 | 79,500.00 | 79,020.00 | 79,500.00 | 79,500.00 | -0.10% | 701 |
| Jul 23, 2026 | 79,980.00 | 81,060.00 | 79,000.00 | 79,580.00 | 79,580.00 | -0.65% | 2,390 |
| Jul 22, 2026 | 79,800.00 | 80,480.00 | 79,800.00 | 80,100.00 | 80,100.00 | 0.50% | 1,362 |
| Jul 21, 2026 | 79,340.00 | 80,660.00 | 79,340.00 | 79,700.00 | 79,700.00 | -0.90% | 1,590 |
| Jul 17, 2026 | 78,020.00 | 81,860.00 | 78,020.00 | 80,420.00 | 80,420.00 | -0.64% | 868 |
| Jul 16, 2026 | 80,000.00 | 82,640.00 | 80,000.00 | 80,940.00 | 80,940.00 | 0.95% | 1,386 |
| Jul 15, 2026 | 80,120.00 | 81,700.00 | 80,040.00 | 80,180.00 | 80,180.00 | -1.52% | 943 |
| Jul 14, 2026 | 80,160.00 | 82,960.00 | 80,160.00 | 81,420.00 | 81,420.00 | -1.90% | 864 |
| Jul 10, 2026 | 80,740.00 | 83,000.00 | 79,020.00 | 83,000.00 | 83,000.00 | 2.80% | 2,546 |
| Jul 9, 2026 | 79,900.00 | 81,500.00 | 79,900.00 | 80,740.00 | 80,740.00 | 3.27% | 1,097 |
| Jul 8, 2026 | 78,180.00 | 78,180.00 | 78,180.00 | 78,180.00 | 78,180.00 | -0.97% | 281 |
| Jul 7, 2026 | 78,620.00 | 81,820.00 | 78,600.00 | 79,200.00 | 78,949.00 | 0.25% | 1,013 |
| Jul 6, 2026 | 79,680.00 | 79,680.00 | 78,900.00 | 79,000.00 | 78,749.63 | -0.85% | 648 |
| Jul 3, 2026 | 79,720.00 | 79,720.00 | 79,680.00 | 79,680.00 | 79,427.48 | -0.05% | 579 |
| Jul 2, 2026 | 81,500.00 | 81,500.00 | 79,200.00 | 79,720.00 | 79,467.35 | -2.06% | 3,764 |
| Jul 1, 2026 | 80,980.00 | 82,760.00 | 79,700.00 | 81,400.00 | 81,142.03 | 2.36% | 1,686 |
| Jun 30, 2026 | 79,660.00 | 79,660.00 | 79,520.00 | 79,520.00 | 79,267.99 | -0.50% | 804 |
| Jun 26, 2026 | 80,000.00 | 80,100.00 | 79,660.00 | 79,920.00 | 79,666.72 | - | 1,042 |
| Jun 25, 2026 | 80,420.00 | 81,000.00 | 79,820.00 | 79,920.00 | 79,666.72 | -0.84% | 1,979 |
| Jun 24, 2026 | 81,980.00 | 82,000.00 | 80,420.00 | 80,600.00 | 80,344.56 | -1.68% | 1,980 |
| Jun 23, 2026 | 82,000.00 | 83,680.00 | 81,920.00 | 81,980.00 | 81,720.19 | -0.02% | 5,239 |
| Jun 22, 2026 | 85,980.00 | 89,000.00 | 81,940.00 | 82,000.00 | 81,740.13 | 1.23% | 9,548 |
| Jun 19, 2026 | 78,100.00 | 81,500.00 | 78,100.00 | 81,000.00 | 80,743.30 | 2.56% | 51,576 |
| Jun 18, 2026 | 78,040.00 | 79,000.00 | 77,660.00 | 78,980.00 | 78,729.70 | 0.61% | 5,205 |
| Jun 17, 2026 | 78,980.00 | 79,200.00 | 77,380.00 | 78,500.00 | 78,251.22 | 1.45% | 11,858 |
| Jun 16, 2026 | 77,800.00 | 77,980.00 | 77,120.00 | 77,380.00 | 77,134.77 | -0.36% | 4,467 |
| Jun 12, 2026 | 75,000.00 | 77,880.00 | 75,000.00 | 77,660.00 | 77,413.88 | 3.63% | 14,260 |
| Jun 11, 2026 | 73,000.00 | 75,000.00 | 73,000.00 | 74,940.00 | 74,702.50 | 4.08% | 19,044 |
| Jun 10, 2026 | 72,380.00 | 72,460.00 | 72,000.00 | 72,000.00 | 71,771.82 | -0.63% | 831 |
| Jun 9, 2026 | 71,620.00 | 73,860.00 | 71,620.00 | 72,460.00 | 72,230.36 | -0.26% | 7,983 |
| Jun 5, 2026 | 72,240.00 | 73,300.00 | 72,220.00 | 72,900.00 | 72,418.76 | 0.61% | 28,401 |
| Jun 4, 2026 | 72,740.00 | 72,920.00 | 71,320.00 | 72,460.00 | 71,981.67 | 0.75% | 1,919 |
| Jun 3, 2026 | 71,600.00 | 72,580.00 | 70,500.00 | 71,920.00 | 71,445.23 | 0.47% | 69,218 |
| Jun 2, 2026 | 72,800.00 | 74,280.00 | 71,500.00 | 71,580.00 | 71,107.48 | -0.58% | 4,077 |
| Jun 1, 2026 | 74,040.00 | 74,060.00 | 71,920.00 | 72,000.00 | 71,524.70 | 4.83% | 16,405 |
| May 29, 2026 | 71,700.00 | 74,180.00 | 68,680.00 | 68,680.00 | 68,226.62 | -4.16% | 89,005 |
| May 28, 2026 | 72,480.00 | 72,940.00 | 71,300.00 | 71,660.00 | 71,186.95 | -2.72% | 2,781 |
| May 27, 2026 | 74,600.00 | 74,600.00 | 73,600.00 | 73,660.00 | 73,173.74 | -1.23% | 3,332 |
| May 26, 2026 | 71,740.00 | 75,100.00 | 71,740.00 | 74,580.00 | 74,087.67 | 2.08% | 3,517 |
| May 25, 2026 | 73,400.00 | 73,480.00 | 72,300.00 | 73,060.00 | 72,577.71 | 3.37% | 4,181 |
| May 22, 2026 | 70,560.00 | 71,980.00 | 70,300.00 | 70,680.00 | 70,213.42 | 0.37% | 2,934 |
| May 21, 2026 | 72,020.00 | 72,200.00 | 70,400.00 | 70,420.00 | 69,955.13 | -2.71% | 4,807 |
| May 20, 2026 | 75,100.00 | 75,100.00 | 72,000.00 | 72,380.00 | 71,902.19 | -4.56% | 5,066 |
| May 19, 2026 | 76,980.00 | 76,980.00 | 75,760.00 | 75,840.00 | 75,339.35 | 0.26% | 2,404 |
| May 15, 2026 | 77,980.00 | 78,000.00 | 75,320.00 | 75,640.00 | 75,140.67 | -3.00% | 976 |
| May 14, 2026 | 75,220.00 | 77,980.00 | 75,200.00 | 77,980.00 | 77,465.23 | 3.81% | 5,449 |
| May 13, 2026 | 75,100.00 | 75,120.00 | 74,500.00 | 75,120.00 | 74,624.11 | -0.13% | 958 |
| May 12, 2026 | 76,520.00 | 77,500.00 | 75,100.00 | 75,220.00 | 74,723.45 | -2.36% | 2,167 |