Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 77,929
-1,017 (-1.29%)
At close: Jul 8, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 78,180.00 | 78,180.00 | 78,180.00 | 78,180.00 | 77,929.00 | -1.29% | 281 |
| Jul 7, 2026 | 78,620.00 | 81,820.00 | 78,600.00 | 79,200.00 | 78,945.73 | 0.25% | 1,013 |
| Jul 6, 2026 | 79,680.00 | 79,680.00 | 78,900.00 | 79,000.00 | 78,746.37 | -0.85% | 648 |
| Jul 3, 2026 | 79,720.00 | 79,720.00 | 79,680.00 | 79,680.00 | 79,424.18 | -0.05% | 579 |
| Jul 2, 2026 | 81,500.00 | 81,500.00 | 79,200.00 | 79,720.00 | 79,464.06 | -2.06% | 3,764 |
| Jul 1, 2026 | 80,980.00 | 82,760.00 | 79,700.00 | 81,400.00 | 81,138.66 | 2.36% | 1,686 |
| Jun 30, 2026 | 79,660.00 | 79,660.00 | 79,520.00 | 79,520.00 | 79,264.70 | -0.50% | 804 |
| Jun 26, 2026 | 80,000.00 | 80,100.00 | 79,660.00 | 79,920.00 | 79,663.41 | - | 1,042 |
| Jun 25, 2026 | 80,420.00 | 81,000.00 | 79,820.00 | 79,920.00 | 79,663.41 | -0.84% | 1,979 |
| Jun 24, 2026 | 81,980.00 | 82,000.00 | 80,420.00 | 80,600.00 | 80,341.23 | -1.68% | 1,980 |
| Jun 23, 2026 | 82,000.00 | 83,680.00 | 81,920.00 | 81,980.00 | 81,716.80 | -0.02% | 5,239 |
| Jun 22, 2026 | 85,980.00 | 89,000.00 | 81,940.00 | 82,000.00 | 81,736.74 | 1.23% | 9,548 |
| Jun 19, 2026 | 78,100.00 | 81,500.00 | 78,100.00 | 81,000.00 | 80,739.95 | 2.56% | 51,576 |
| Jun 18, 2026 | 78,040.00 | 79,000.00 | 77,660.00 | 78,980.00 | 78,726.43 | 0.61% | 5,205 |
| Jun 17, 2026 | 78,980.00 | 79,200.00 | 77,380.00 | 78,500.00 | 78,247.97 | 1.45% | 11,858 |
| Jun 16, 2026 | 77,800.00 | 77,980.00 | 77,120.00 | 77,380.00 | 77,131.57 | -0.36% | 4,467 |
| Jun 12, 2026 | 75,000.00 | 77,880.00 | 75,000.00 | 77,660.00 | 77,410.67 | 3.63% | 14,260 |
| Jun 11, 2026 | 73,000.00 | 75,000.00 | 73,000.00 | 74,940.00 | 74,699.40 | 4.08% | 19,044 |
| Jun 10, 2026 | 72,380.00 | 72,460.00 | 72,000.00 | 72,000.00 | 71,768.84 | -0.63% | 831 |
| Jun 9, 2026 | 71,620.00 | 73,860.00 | 71,620.00 | 72,460.00 | 72,227.36 | -0.26% | 7,983 |
| Jun 5, 2026 | 72,240.00 | 73,300.00 | 72,220.00 | 72,900.00 | 72,415.76 | 0.61% | 28,401 |
| Jun 4, 2026 | 72,740.00 | 72,920.00 | 71,320.00 | 72,460.00 | 71,978.68 | 0.75% | 1,919 |
| Jun 3, 2026 | 71,600.00 | 72,580.00 | 70,500.00 | 71,920.00 | 71,442.27 | 0.47% | 69,218 |
| Jun 2, 2026 | 72,800.00 | 74,280.00 | 71,500.00 | 71,580.00 | 71,104.53 | -0.58% | 4,077 |
| Jun 1, 2026 | 74,040.00 | 74,060.00 | 71,920.00 | 72,000.00 | 71,521.74 | 4.83% | 16,405 |
| May 29, 2026 | 71,700.00 | 74,180.00 | 68,680.00 | 68,680.00 | 68,223.79 | -4.16% | 89,005 |
| May 28, 2026 | 72,480.00 | 72,940.00 | 71,300.00 | 71,660.00 | 71,183.99 | -2.72% | 2,781 |
| May 27, 2026 | 74,600.00 | 74,600.00 | 73,600.00 | 73,660.00 | 73,170.71 | -1.23% | 3,332 |
| May 26, 2026 | 71,740.00 | 75,100.00 | 71,740.00 | 74,580.00 | 74,084.60 | 2.08% | 3,517 |
| May 25, 2026 | 73,400.00 | 73,480.00 | 72,300.00 | 73,060.00 | 72,574.69 | 3.37% | 4,181 |
| May 22, 2026 | 70,560.00 | 71,980.00 | 70,300.00 | 70,680.00 | 70,210.50 | 0.37% | 2,934 |
| May 21, 2026 | 72,020.00 | 72,200.00 | 70,400.00 | 70,420.00 | 69,952.23 | -2.71% | 4,807 |
| May 20, 2026 | 75,100.00 | 75,100.00 | 72,000.00 | 72,380.00 | 71,899.21 | -4.56% | 5,066 |
| May 19, 2026 | 76,980.00 | 76,980.00 | 75,760.00 | 75,840.00 | 75,336.23 | 0.26% | 2,404 |
| May 15, 2026 | 77,980.00 | 78,000.00 | 75,320.00 | 75,640.00 | 75,137.56 | -3.00% | 976 |
| May 14, 2026 | 75,220.00 | 77,980.00 | 75,200.00 | 77,980.00 | 77,462.01 | 3.81% | 5,449 |
| May 13, 2026 | 75,100.00 | 75,120.00 | 74,500.00 | 75,120.00 | 74,621.01 | -0.13% | 958 |
| May 12, 2026 | 76,520.00 | 77,500.00 | 75,100.00 | 75,220.00 | 74,720.35 | -2.36% | 2,167 |
| May 11, 2026 | 77,020.00 | 77,020.00 | 77,000.00 | 77,040.00 | 76,528.26 | -0.86% | 1,377 |
| May 8, 2026 | 78,500.00 | 78,500.00 | 77,800.00 | 77,960.00 | 77,192.81 | -0.49% | 3,700 |
| May 7, 2026 | 77,900.00 | 78,800.00 | 77,000.00 | 78,340.00 | 77,569.07 | 1.48% | 4,818 |
| May 6, 2026 | 77,000.00 | 77,680.00 | 76,700.00 | 77,200.00 | 76,440.29 | -0.31% | 2,011 |
| May 5, 2026 | 76,500.00 | 78,000.00 | 76,500.00 | 77,440.00 | 76,677.93 | 0.47% | 4,657 |
| May 4, 2026 | 79,400.00 | 79,480.00 | 76,500.00 | 77,080.00 | 76,321.47 | 0.13% | 2,933 |
| Apr 30, 2026 | 77,000.00 | 77,200.00 | 76,600.00 | 76,980.00 | 76,222.46 | -1.05% | 2,572 |
| Apr 29, 2026 | 77,960.00 | 80,000.00 | 77,000.00 | 77,800.00 | 77,034.39 | - | 4,742 |
| Apr 28, 2026 | 78,540.00 | 78,540.00 | 76,880.00 | 77,800.00 | 77,034.39 | -1.22% | 6,615 |
| Apr 27, 2026 | 80,080.00 | 80,100.00 | 78,000.00 | 78,760.00 | 77,984.94 | -2.16% | 5,665 |
| Apr 24, 2026 | 80,500.00 | 80,540.00 | 80,480.00 | 80,500.00 | 79,707.82 | -1.13% | 3,409 |
| Apr 23, 2026 | 84,000.00 | 84,000.00 | 80,500.00 | 81,420.00 | 80,618.76 | -2.33% | 54,618 |