Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 78,500
+1,120 (1.45%)
At close: Jun 17, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 78,980.00 | 79,200.00 | 77,380.00 | 78,500.00 | 78,500.00 | 1.45% | 11,858 |
| Jun 16, 2026 | 77,800.00 | 77,980.00 | 77,120.00 | 77,380.00 | 77,380.00 | -0.36% | 4,467 |
| Jun 12, 2026 | 75,000.00 | 77,880.00 | 75,000.00 | 77,660.00 | 77,660.00 | 3.63% | 14,260 |
| Jun 11, 2026 | 73,000.00 | 75,000.00 | 73,000.00 | 74,940.00 | 74,940.00 | 4.08% | 19,044 |
| Jun 10, 2026 | 72,380.00 | 72,460.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.63% | 831 |
| Jun 9, 2026 | 71,620.00 | 73,860.00 | 71,620.00 | 72,460.00 | 72,460.00 | -0.26% | 7,983 |
| Jun 5, 2026 | 72,240.00 | 73,300.00 | 72,220.00 | 72,900.00 | 72,649.00 | 0.61% | 28,401 |
| Jun 4, 2026 | 72,740.00 | 72,920.00 | 71,320.00 | 72,460.00 | 72,210.51 | 0.75% | 1,919 |
| Jun 3, 2026 | 71,600.00 | 72,580.00 | 70,500.00 | 71,920.00 | 71,672.37 | 0.47% | 69,218 |
| Jun 2, 2026 | 72,800.00 | 74,280.00 | 71,500.00 | 71,580.00 | 71,333.54 | -0.58% | 4,077 |
| Jun 1, 2026 | 74,040.00 | 74,060.00 | 71,920.00 | 72,000.00 | 71,752.10 | 4.83% | 16,405 |
| May 29, 2026 | 71,700.00 | 74,180.00 | 68,680.00 | 68,680.00 | 68,443.53 | -4.16% | 89,005 |
| May 28, 2026 | 72,480.00 | 72,940.00 | 71,300.00 | 71,660.00 | 71,413.27 | -2.72% | 2,781 |
| May 27, 2026 | 74,600.00 | 74,600.00 | 73,600.00 | 73,660.00 | 73,406.38 | -1.23% | 3,332 |
| May 26, 2026 | 71,740.00 | 75,100.00 | 71,740.00 | 74,580.00 | 74,323.22 | 2.08% | 3,517 |
| May 25, 2026 | 73,400.00 | 73,480.00 | 72,300.00 | 73,060.00 | 72,808.45 | 3.37% | 4,181 |
| May 22, 2026 | 70,560.00 | 71,980.00 | 70,300.00 | 70,680.00 | 70,436.64 | 0.37% | 2,934 |
| May 21, 2026 | 72,020.00 | 72,200.00 | 70,400.00 | 70,420.00 | 70,177.54 | -2.71% | 4,807 |
| May 20, 2026 | 75,100.00 | 75,100.00 | 72,000.00 | 72,380.00 | 72,130.79 | -4.56% | 5,066 |
| May 19, 2026 | 76,980.00 | 76,980.00 | 75,760.00 | 75,840.00 | 75,578.88 | 0.26% | 2,404 |
| May 15, 2026 | 77,980.00 | 78,000.00 | 75,320.00 | 75,640.00 | 75,379.57 | -3.00% | 976 |
| May 14, 2026 | 75,220.00 | 77,980.00 | 75,200.00 | 77,980.00 | 77,711.51 | 3.81% | 5,449 |
| May 13, 2026 | 75,100.00 | 75,120.00 | 74,500.00 | 75,120.00 | 74,861.36 | -0.13% | 958 |
| May 12, 2026 | 76,520.00 | 77,500.00 | 75,100.00 | 75,220.00 | 74,961.01 | -2.36% | 2,167 |
| May 11, 2026 | 77,020.00 | 77,020.00 | 77,000.00 | 77,040.00 | 76,774.75 | -0.86% | 1,377 |
| May 8, 2026 | 78,500.00 | 78,500.00 | 77,800.00 | 77,960.00 | 77,441.44 | -0.49% | 3,700 |
| May 7, 2026 | 77,900.00 | 78,800.00 | 77,000.00 | 78,340.00 | 77,818.91 | 1.48% | 4,818 |
| May 6, 2026 | 77,000.00 | 77,680.00 | 76,700.00 | 77,200.00 | 76,686.50 | -0.31% | 2,011 |
| May 5, 2026 | 76,500.00 | 78,000.00 | 76,500.00 | 77,440.00 | 76,924.90 | 0.47% | 4,657 |
| May 4, 2026 | 79,400.00 | 79,480.00 | 76,500.00 | 77,080.00 | 76,567.30 | 0.13% | 2,933 |
| Apr 30, 2026 | 77,000.00 | 77,200.00 | 76,600.00 | 76,980.00 | 76,467.96 | -1.05% | 2,572 |
| Apr 29, 2026 | 77,960.00 | 80,000.00 | 77,000.00 | 77,800.00 | 77,282.51 | - | 4,742 |
| Apr 28, 2026 | 78,540.00 | 78,540.00 | 76,880.00 | 77,800.00 | 77,282.51 | -1.22% | 6,615 |
| Apr 27, 2026 | 80,080.00 | 80,100.00 | 78,000.00 | 78,760.00 | 78,236.12 | -2.16% | 5,665 |
| Apr 24, 2026 | 80,500.00 | 80,540.00 | 80,480.00 | 80,500.00 | 79,964.55 | -1.13% | 3,409 |
| Apr 23, 2026 | 84,000.00 | 84,000.00 | 80,500.00 | 81,420.00 | 80,878.43 | -2.33% | 54,618 |
| Apr 22, 2026 | 82,140.00 | 83,980.00 | 82,140.00 | 83,360.00 | 82,805.52 | -0.71% | 1,858 |
| Apr 21, 2026 | 83,940.00 | 83,980.00 | 83,740.00 | 83,960.00 | 83,401.53 | 1.16% | 4,928 |
| Apr 20, 2026 | 82,040.00 | 83,000.00 | 82,040.00 | 83,000.00 | 82,447.92 | -0.12% | 4,784 |
| Apr 17, 2026 | 83,920.00 | 83,920.00 | 82,320.00 | 83,100.00 | 82,547.25 | -0.81% | 4,032 |
| Apr 16, 2026 | 83,340.00 | 83,780.00 | 82,520.00 | 83,780.00 | 83,222.73 | 0.53% | 3,141 |
| Apr 15, 2026 | 82,500.00 | 83,680.00 | 82,500.00 | 83,340.00 | 82,785.66 | -0.53% | 1,900 |
| Apr 14, 2026 | 83,900.00 | 83,900.00 | 83,500.00 | 83,780.00 | 83,222.73 | 0.07% | 4,248 |
| Apr 13, 2026 | 82,040.00 | 84,000.00 | 82,040.00 | 83,720.00 | 83,163.13 | 0.43% | 2,142 |
| Apr 10, 2026 | 82,760.00 | 83,400.00 | 82,760.00 | 83,360.00 | 82,805.52 | 0.12% | 6,574 |
| Apr 9, 2026 | 83,600.00 | 83,600.00 | 82,520.00 | 83,260.00 | 82,706.19 | -0.15% | 3,434 |
| Apr 8, 2026 | 84,300.00 | 84,300.00 | 82,500.00 | 83,640.00 | 82,834.33 | 1.58% | 2,048 |
| Apr 7, 2026 | 82,540.00 | 83,700.00 | 82,000.00 | 82,340.00 | 81,546.85 | -1.74% | 2,486 |
| Apr 6, 2026 | 83,940.00 | 85,780.00 | 83,200.00 | 83,800.00 | 82,992.79 | -2.87% | 3,279 |
| Apr 1, 2026 | 86,920.00 | 86,920.00 | 84,500.00 | 86,280.00 | 85,448.90 | 2.25% | 646 |