Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 70,680
+260 (0.37%)
At close: May 22, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70,560.00 | 71,980.00 | 70,300.00 | 70,680.00 | 70,680.00 | 0.37% | 2,934 |
| May 21, 2026 | 72,020.00 | 72,200.00 | 70,400.00 | 70,420.00 | 70,420.00 | -2.71% | 4,807 |
| May 20, 2026 | 75,100.00 | 75,100.00 | 72,000.00 | 72,380.00 | 72,380.00 | -4.56% | 5,066 |
| May 19, 2026 | 76,980.00 | 76,980.00 | 75,760.00 | 75,840.00 | 75,840.00 | 0.26% | 2,404 |
| May 15, 2026 | 77,980.00 | 78,000.00 | 75,320.00 | 75,640.00 | 75,640.00 | -3.00% | 976 |
| May 14, 2026 | 75,220.00 | 77,980.00 | 75,200.00 | 77,980.00 | 77,980.00 | 3.81% | 5,449 |
| May 13, 2026 | 75,100.00 | 75,120.00 | 74,500.00 | 75,120.00 | 75,120.00 | -0.13% | 958 |
| May 12, 2026 | 76,520.00 | 77,500.00 | 75,100.00 | 75,220.00 | 75,220.00 | -2.36% | 2,167 |
| May 11, 2026 | 77,020.00 | 77,020.00 | 77,000.00 | 77,040.00 | 77,040.00 | -0.86% | 1,377 |
| May 8, 2026 | 78,500.00 | 78,500.00 | 77,800.00 | 77,960.00 | 77,709.00 | -0.49% | 3,700 |
| May 7, 2026 | 77,900.00 | 78,800.00 | 77,000.00 | 78,340.00 | 78,087.78 | 1.48% | 4,818 |
| May 6, 2026 | 77,000.00 | 77,680.00 | 76,700.00 | 77,200.00 | 76,951.45 | -0.31% | 2,011 |
| May 5, 2026 | 76,500.00 | 78,000.00 | 76,500.00 | 77,440.00 | 77,190.67 | 0.47% | 4,657 |
| May 4, 2026 | 79,400.00 | 79,480.00 | 76,500.00 | 77,080.00 | 76,831.83 | 0.13% | 2,933 |
| Apr 30, 2026 | 77,000.00 | 77,200.00 | 76,600.00 | 76,980.00 | 76,732.16 | -1.05% | 2,572 |
| Apr 29, 2026 | 77,960.00 | 80,000.00 | 77,000.00 | 77,800.00 | 77,549.52 | - | 4,742 |
| Apr 28, 2026 | 78,540.00 | 78,540.00 | 76,880.00 | 77,800.00 | 77,549.52 | -1.22% | 6,615 |
| Apr 27, 2026 | 80,080.00 | 80,100.00 | 78,000.00 | 78,760.00 | 78,506.42 | -2.16% | 5,665 |
| Apr 24, 2026 | 80,500.00 | 80,540.00 | 80,480.00 | 80,500.00 | 80,240.82 | -1.13% | 3,409 |
| Apr 23, 2026 | 84,000.00 | 84,000.00 | 80,500.00 | 81,420.00 | 81,157.86 | -2.33% | 54,618 |
| Apr 22, 2026 | 82,140.00 | 83,980.00 | 82,140.00 | 83,360.00 | 83,091.61 | -0.71% | 1,858 |
| Apr 21, 2026 | 83,940.00 | 83,980.00 | 83,740.00 | 83,960.00 | 83,689.68 | 1.16% | 4,928 |
| Apr 20, 2026 | 82,040.00 | 83,000.00 | 82,040.00 | 83,000.00 | 82,732.77 | -0.12% | 4,784 |
| Apr 17, 2026 | 83,920.00 | 83,920.00 | 82,320.00 | 83,100.00 | 82,832.45 | -0.81% | 4,032 |
| Apr 16, 2026 | 83,340.00 | 83,780.00 | 82,520.00 | 83,780.00 | 83,510.26 | 0.53% | 3,141 |
| Apr 15, 2026 | 82,500.00 | 83,680.00 | 82,500.00 | 83,340.00 | 83,071.68 | -0.53% | 1,900 |
| Apr 14, 2026 | 83,900.00 | 83,900.00 | 83,500.00 | 83,780.00 | 83,510.26 | 0.07% | 4,248 |
| Apr 13, 2026 | 82,040.00 | 84,000.00 | 82,040.00 | 83,720.00 | 83,450.46 | 0.43% | 2,142 |
| Apr 10, 2026 | 82,760.00 | 83,400.00 | 82,760.00 | 83,360.00 | 83,091.61 | 0.12% | 6,574 |
| Apr 9, 2026 | 83,600.00 | 83,600.00 | 82,520.00 | 83,260.00 | 82,991.94 | -0.15% | 3,434 |
| Apr 8, 2026 | 84,300.00 | 84,300.00 | 82,500.00 | 83,640.00 | 83,120.52 | 1.58% | 2,048 |
| Apr 7, 2026 | 82,540.00 | 83,700.00 | 82,000.00 | 82,340.00 | 81,828.59 | -1.74% | 2,486 |
| Apr 6, 2026 | 83,940.00 | 85,780.00 | 83,200.00 | 83,800.00 | 83,279.53 | -2.87% | 3,279 |
| Apr 1, 2026 | 86,920.00 | 86,920.00 | 84,500.00 | 86,280.00 | 85,744.12 | 2.25% | 646 |
| Mar 31, 2026 | 84,300.00 | 84,440.00 | 84,260.00 | 84,380.00 | 83,855.92 | -0.73% | 1,820 |
| Mar 30, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 84,472.07 | -2.43% | 395 |
| Mar 27, 2026 | 85,840.00 | 87,260.00 | 84,740.00 | 87,120.00 | 86,578.91 | -0.75% | 8,225 |
| Mar 26, 2026 | 86,160.00 | 87,780.00 | 86,000.00 | 87,780.00 | 87,234.81 | -0.79% | 2,066 |
| Mar 25, 2026 | 88,000.00 | 88,480.00 | 87,080.00 | 88,480.00 | 87,930.46 | -0.70% | 10,148 |
| Mar 24, 2026 | 89,900.00 | 90,960.00 | 89,100.00 | 89,100.00 | 88,546.61 | -1.00% | 4,260 |
| Mar 20, 2026 | 86,200.00 | 91,000.00 | 86,200.00 | 90,000.00 | 89,441.02 | 4.85% | 7,090 |
| Mar 19, 2026 | 89,860.00 | 89,860.00 | 85,840.00 | 85,840.00 | 85,306.86 | -1.29% | 1,793 |
| Mar 18, 2026 | 88,880.00 | 88,880.00 | 84,900.00 | 86,960.00 | 86,419.90 | 1.42% | 1,375 |
| Mar 17, 2026 | 86,000.00 | 86,000.00 | 85,700.00 | 85,740.00 | 85,207.48 | -2.55% | 3,159 |
| Mar 16, 2026 | 90,000.00 | 90,000.00 | 86,700.00 | 87,980.00 | 87,433.57 | -1.03% | 2,649 |
| Mar 13, 2026 | 88,960.00 | 88,960.00 | 88,900.00 | 88,900.00 | 88,347.85 | 1.35% | 434 |
| Mar 12, 2026 | 89,820.00 | 89,820.00 | 86,100.00 | 87,720.00 | 87,175.18 | -4.44% | 2,743 |
| Mar 11, 2026 | 90,800.00 | 93,800.00 | 89,800.00 | 91,800.00 | 91,229.84 | 2.11% | 8,358 |
| Mar 10, 2026 | 86,000.00 | 89,900.00 | 86,000.00 | 89,900.00 | 89,341.64 | 5.43% | 4,363 |
| Mar 9, 2026 | 84,960.00 | 85,900.00 | 84,960.00 | 85,500.00 | 84,742.38 | 2.89% | 2,120 |