Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 79,540
+20 (0.03%)
At close: Oct 16, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 79,520.00 | 79,960.00 | 79,500.00 | 79,540.00 | 79,540.00 | 0.03% | 4,402 |
| Oct 15, 2026 | 79,820.00 | 79,820.00 | 79,520.00 | 79,520.00 | 79,520.00 | -0.45% | 2,748 |
| Oct 14, 2026 | 80,100.00 | 80,100.00 | 79,300.00 | 79,880.00 | 79,880.00 | -0.08% | 4,661 |
| Oct 13, 2026 | 79,800.00 | 80,220.00 | 79,760.00 | 79,940.00 | 79,940.00 | 0.08% | 1,100 |
| Oct 9, 2026 | 79,500.00 | 80,580.00 | 79,500.00 | 79,880.00 | 79,880.00 | -1.26% | 1,187 |
| Oct 8, 2026 | 80,640.00 | 80,960.00 | 79,260.00 | 80,900.00 | 80,900.00 | 1.47% | 354 |
| Oct 7, 2026 | 79,720.00 | 80,800.00 | 79,700.00 | 79,980.00 | 79,731.24 | -1.19% | 2,337 |
| Oct 6, 2026 | 80,940.00 | 80,980.00 | 80,000.00 | 80,940.00 | 80,688.25 | 0.35% | 2,110 |
| Oct 5, 2026 | 78,840.00 | 80,940.00 | 78,840.00 | 80,660.00 | 80,409.12 | 0.85% | 2,750 |
| Oct 2, 2026 | 79,280.00 | 79,980.00 | 79,280.00 | 79,980.00 | 79,731.24 | 0.86% | 529 |
| Oct 1, 2026 | 78,800.00 | 80,600.00 | 78,800.00 | 79,300.00 | 79,053.35 | 0.41% | 5,684 |
| Sep 30, 2026 | 78,100.00 | 79,220.00 | 78,100.00 | 78,980.00 | 78,734.35 | 0.41% | 1,558 |
| Sep 29, 2026 | 79,380.00 | 79,380.00 | 78,220.00 | 78,660.00 | 78,415.34 | 0.20% | 1,233 |
| Sep 28, 2026 | 79,000.00 | 79,340.00 | 78,320.00 | 78,500.00 | 78,255.84 | -0.36% | 3,720 |
| Sep 25, 2026 | 79,060.00 | 79,480.00 | 78,400.00 | 78,780.00 | 78,534.97 | -0.48% | 1,975 |
| Sep 24, 2026 | 80,040.00 | 80,040.00 | 79,060.00 | 79,160.00 | 78,913.79 | -1.07% | 3,106 |
| Sep 23, 2026 | 79,120.00 | 80,040.00 | 79,120.00 | 80,020.00 | 79,771.11 | 1.86% | 6,784 |
| Sep 22, 2026 | 78,900.00 | 79,000.00 | 78,520.00 | 78,560.00 | 78,315.66 | 0.64% | 1,370 |
| Sep 21, 2026 | 77,720.00 | 79,000.00 | 77,500.00 | 78,060.00 | 77,817.21 | 2.71% | 3,934 |
| Sep 18, 2026 | 78,760.00 | 78,760.00 | 76,000.00 | 76,000.00 | 75,763.62 | -1.40% | 44,005 |
| Sep 17, 2026 | 78,500.00 | 79,400.00 | 77,000.00 | 77,080.00 | 76,840.26 | -2.01% | 6,463 |
| Sep 16, 2026 | 79,980.00 | 80,000.00 | 78,500.00 | 78,660.00 | 78,415.34 | -1.01% | 9,578 |
| Sep 15, 2026 | 79,940.00 | 80,000.00 | 79,420.00 | 79,460.00 | 79,212.86 | -0.60% | 3,862 |
| Sep 14, 2026 | 79,200.00 | 80,000.00 | 79,200.00 | 79,940.00 | 79,691.36 | 0.08% | 3,429 |
| Sep 11, 2026 | 81,000.00 | 81,000.00 | 79,600.00 | 79,880.00 | 79,631.55 | -1.43% | 5,685 |
| Sep 10, 2026 | 81,780.00 | 82,300.00 | 81,000.00 | 81,040.00 | 80,787.94 | -0.73% | 8,496 |
| Sep 9, 2026 | 81,760.00 | 81,800.00 | 81,300.00 | 81,640.00 | 81,386.08 | 0.88% | 1,157 |
| Sep 8, 2026 | 81,580.00 | 81,600.00 | 81,100.00 | 81,180.00 | 80,677.29 | -0.59% | 3,160 |
| Sep 7, 2026 | 81,880.00 | 81,900.00 | 81,100.00 | 81,660.00 | 81,154.32 | 0.62% | 4,181 |
| Sep 4, 2026 | 80,000.00 | 82,400.00 | 80,000.00 | 81,160.00 | 80,657.41 | 0.37% | 2,958 |
| Sep 3, 2026 | 80,940.00 | 80,980.00 | 80,800.00 | 80,860.00 | 80,359.27 | -0.17% | 1,918 |
| Sep 2, 2026 | 80,900.00 | 81,080.00 | 80,900.00 | 81,000.00 | 80,498.40 | 0.55% | 2,949 |
| Sep 1, 2026 | 80,000.00 | 80,980.00 | 79,700.00 | 80,560.00 | 80,061.13 | 0.02% | 3,564 |
| Aug 31, 2026 | 80,360.00 | 80,980.00 | 79,900.00 | 80,540.00 | 80,041.25 | 0.22% | 2,858 |
| Aug 28, 2026 | 79,800.00 | 80,500.00 | 79,800.00 | 80,360.00 | 79,862.37 | 0.25% | 2,829 |
| Aug 27, 2026 | 80,000.00 | 80,680.00 | 79,600.00 | 80,160.00 | 79,663.60 | 0.98% | 13,559 |
| Aug 26, 2026 | 79,040.00 | 79,980.00 | 79,040.00 | 79,380.00 | 78,888.43 | -0.70% | 2,705 |
| Aug 25, 2026 | 79,040.00 | 80,000.00 | 79,040.00 | 79,940.00 | 79,444.97 | 0.45% | 3,900 |
| Aug 24, 2026 | 78,020.00 | 80,000.00 | 78,020.00 | 79,580.00 | 79,087.20 | 1.48% | 6,269 |
| Aug 21, 2026 | 77,620.00 | 79,000.00 | 77,620.00 | 78,420.00 | 77,934.38 | - | 3,020 |
| Aug 20, 2026 | 79,000.00 | 79,000.00 | 78,320.00 | 78,420.00 | 77,934.38 | -0.43% | 1,568 |
| Aug 19, 2026 | 78,460.00 | 79,000.00 | 78,300.00 | 78,760.00 | 78,272.27 | 0.31% | 5,013 |
| Aug 18, 2026 | 79,980.00 | 80,000.00 | 78,500.00 | 78,520.00 | 78,033.76 | - | 2,756 |
| Aug 14, 2026 | 79,900.00 | 81,900.00 | 78,500.00 | 78,520.00 | 78,033.76 | -1.31% | 3,687 |
| Aug 13, 2026 | 79,500.00 | 79,880.00 | 78,640.00 | 79,560.00 | 79,067.32 | -0.05% | 3,703 |
| Aug 12, 2026 | 80,460.00 | 80,460.00 | 78,600.00 | 79,600.00 | 79,107.07 | 1.17% | 1,102 |
| Aug 11, 2026 | 78,920.00 | 79,680.00 | 77,660.00 | 78,680.00 | 78,192.77 | -0.37% | 1,295 |
| Aug 10, 2026 | 79,000.00 | 80,960.00 | 79,000.00 | 79,220.00 | 78,479.98 | -0.80% | 3,407 |
| Aug 6, 2026 | 80,220.00 | 80,220.00 | 78,940.00 | 79,860.00 | 79,114.00 | 1.17% | 5,072 |
| Aug 5, 2026 | 79,120.00 | 79,240.00 | 78,800.00 | 78,940.00 | 78,202.60 | -0.73% | 3,264 |