Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 78,500
-280 (-0.36%)
At close: Sep 28, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 79,000.00 | 79,340.00 | 78,320.00 | 78,400.00 | 78,400.00 | -0.48% | 3,228 |
| Sep 25, 2026 | 79,060.00 | 79,480.00 | 78,400.00 | 78,780.00 | 78,780.00 | -0.48% | 1,975 |
| Sep 24, 2026 | 80,040.00 | 80,040.00 | 79,060.00 | 79,160.00 | 79,160.00 | -1.07% | 3,106 |
| Sep 23, 2026 | 79,120.00 | 80,040.00 | 79,120.00 | 80,020.00 | 80,020.00 | 1.86% | 6,784 |
| Sep 22, 2026 | 78,900.00 | 79,000.00 | 78,520.00 | 78,560.00 | 78,560.00 | 0.64% | 1,370 |
| Sep 21, 2026 | 77,720.00 | 79,000.00 | 77,500.00 | 78,060.00 | 78,060.00 | 2.71% | 3,934 |
| Sep 18, 2026 | 78,760.00 | 78,760.00 | 76,000.00 | 76,000.00 | 76,000.00 | -1.40% | 44,005 |
| Sep 17, 2026 | 78,500.00 | 79,400.00 | 77,000.00 | 77,080.00 | 77,080.00 | -2.01% | 6,463 |
| Sep 16, 2026 | 79,980.00 | 80,000.00 | 78,500.00 | 78,660.00 | 78,660.00 | -1.01% | 9,578 |
| Sep 15, 2026 | 79,940.00 | 80,000.00 | 79,420.00 | 79,460.00 | 79,460.00 | -0.60% | 3,862 |
| Sep 14, 2026 | 79,200.00 | 80,000.00 | 79,200.00 | 79,940.00 | 79,940.00 | 0.08% | 3,429 |
| Sep 11, 2026 | 81,000.00 | 81,000.00 | 79,600.00 | 79,880.00 | 79,880.00 | -1.43% | 5,685 |
| Sep 10, 2026 | 81,780.00 | 82,300.00 | 81,000.00 | 81,040.00 | 81,040.00 | -0.73% | 8,496 |
| Sep 9, 2026 | 81,760.00 | 81,800.00 | 81,300.00 | 81,640.00 | 81,640.00 | 0.88% | 1,157 |
| Sep 8, 2026 | 81,580.00 | 81,600.00 | 81,100.00 | 81,180.00 | 80,928.81 | -0.59% | 3,160 |
| Sep 7, 2026 | 81,880.00 | 81,900.00 | 81,100.00 | 81,660.00 | 81,407.33 | 0.62% | 4,181 |
| Sep 4, 2026 | 80,000.00 | 82,400.00 | 80,000.00 | 81,160.00 | 80,908.88 | 0.37% | 2,958 |
| Sep 3, 2026 | 80,940.00 | 80,980.00 | 80,800.00 | 80,860.00 | 80,609.80 | -0.17% | 1,918 |
| Sep 2, 2026 | 80,900.00 | 81,080.00 | 80,900.00 | 81,000.00 | 80,749.37 | 0.55% | 2,949 |
| Sep 1, 2026 | 80,000.00 | 80,980.00 | 79,700.00 | 80,560.00 | 80,310.73 | 0.02% | 3,564 |
| Aug 31, 2026 | 80,360.00 | 80,980.00 | 79,900.00 | 80,540.00 | 80,290.79 | 0.22% | 2,858 |
| Aug 28, 2026 | 79,800.00 | 80,500.00 | 79,800.00 | 80,360.00 | 80,111.35 | 0.25% | 2,829 |
| Aug 27, 2026 | 80,000.00 | 80,680.00 | 79,600.00 | 80,160.00 | 79,911.97 | 0.98% | 13,559 |
| Aug 26, 2026 | 79,040.00 | 79,980.00 | 79,040.00 | 79,380.00 | 79,134.38 | -0.70% | 2,705 |
| Aug 25, 2026 | 79,040.00 | 80,000.00 | 79,040.00 | 79,940.00 | 79,692.65 | 0.45% | 3,900 |
| Aug 24, 2026 | 78,020.00 | 80,000.00 | 78,020.00 | 79,580.00 | 79,333.77 | 1.48% | 6,269 |
| Aug 21, 2026 | 77,620.00 | 79,000.00 | 77,620.00 | 78,420.00 | 78,177.35 | - | 3,020 |
| Aug 20, 2026 | 79,000.00 | 79,000.00 | 78,320.00 | 78,420.00 | 78,177.35 | -0.43% | 1,568 |
| Aug 19, 2026 | 78,460.00 | 79,000.00 | 78,300.00 | 78,760.00 | 78,516.30 | 0.31% | 5,013 |
| Aug 18, 2026 | 79,980.00 | 80,000.00 | 78,500.00 | 78,520.00 | 78,277.04 | - | 2,756 |
| Aug 14, 2026 | 79,900.00 | 81,900.00 | 78,500.00 | 78,520.00 | 78,277.04 | -1.31% | 3,687 |
| Aug 13, 2026 | 79,500.00 | 79,880.00 | 78,640.00 | 79,560.00 | 79,313.83 | -0.05% | 3,703 |
| Aug 12, 2026 | 80,460.00 | 80,460.00 | 78,600.00 | 79,600.00 | 79,353.70 | 1.17% | 1,102 |
| Aug 11, 2026 | 78,920.00 | 79,680.00 | 77,660.00 | 78,680.00 | 78,436.55 | -0.37% | 1,295 |
| Aug 10, 2026 | 79,000.00 | 80,960.00 | 79,000.00 | 79,220.00 | 78,724.66 | -0.80% | 3,407 |
| Aug 6, 2026 | 80,220.00 | 80,220.00 | 78,940.00 | 79,860.00 | 79,360.65 | 1.17% | 5,072 |
| Aug 5, 2026 | 79,120.00 | 79,240.00 | 78,800.00 | 78,940.00 | 78,446.41 | -0.73% | 3,264 |
| Aug 4, 2026 | 80,600.00 | 80,600.00 | 79,100.00 | 79,520.00 | 79,022.78 | 0.25% | 877 |
| Aug 3, 2026 | 80,040.00 | 81,920.00 | 79,120.00 | 79,320.00 | 78,824.03 | -0.85% | 1,829 |
| Jul 31, 2026 | 78,780.00 | 80,580.00 | 78,780.00 | 80,000.00 | 79,499.78 | 1.94% | 1,052 |
| Jul 30, 2026 | 78,680.00 | 80,000.00 | 76,780.00 | 78,480.00 | 77,989.28 | -0.20% | 1,149 |
| Jul 29, 2026 | 78,600.00 | 78,640.00 | 78,600.00 | 78,640.00 | 78,148.28 | 0.05% | 286 |
| Jul 28, 2026 | 78,560.00 | 78,600.00 | 78,500.00 | 78,600.00 | 78,108.53 | 0.08% | 907 |
| Jul 27, 2026 | 79,000.00 | 79,000.00 | 78,540.00 | 78,540.00 | 78,048.91 | -1.21% | 1,721 |
| Jul 24, 2026 | 79,020.00 | 79,500.00 | 79,020.00 | 79,500.00 | 79,002.90 | -0.10% | 701 |
| Jul 23, 2026 | 79,980.00 | 81,060.00 | 79,000.00 | 79,580.00 | 79,082.40 | -0.65% | 2,390 |
| Jul 22, 2026 | 79,800.00 | 80,480.00 | 79,800.00 | 80,100.00 | 79,599.15 | 0.50% | 1,362 |
| Jul 21, 2026 | 79,340.00 | 80,660.00 | 79,340.00 | 79,700.00 | 79,201.65 | -0.90% | 1,590 |
| Jul 17, 2026 | 78,020.00 | 81,860.00 | 78,020.00 | 80,420.00 | 79,917.15 | -0.64% | 868 |
| Jul 16, 2026 | 80,000.00 | 82,640.00 | 80,000.00 | 80,940.00 | 80,433.90 | 0.95% | 1,386 |