Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 81,660
+500 (0.62%)
At close: Sep 7, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 80,000.00 | 82,400.00 | 80,000.00 | 81,160.00 | 81,160.00 | 0.37% | 2,958 |
| Sep 3, 2026 | 80,940.00 | 80,980.00 | 80,800.00 | 80,860.00 | 80,860.00 | -0.17% | 1,918 |
| Sep 2, 2026 | 80,900.00 | 81,080.00 | 80,900.00 | 81,000.00 | 81,000.00 | 0.55% | 2,949 |
| Sep 1, 2026 | 80,000.00 | 80,980.00 | 79,700.00 | 80,560.00 | 80,560.00 | 0.02% | 3,564 |
| Aug 31, 2026 | 80,360.00 | 80,980.00 | 79,900.00 | 80,540.00 | 80,540.00 | 0.22% | 2,858 |
| Aug 28, 2026 | 79,800.00 | 80,500.00 | 79,800.00 | 80,360.00 | 80,360.00 | 0.25% | 2,829 |
| Aug 27, 2026 | 80,000.00 | 80,680.00 | 79,600.00 | 80,160.00 | 80,160.00 | 0.98% | 13,559 |
| Aug 26, 2026 | 79,040.00 | 79,980.00 | 79,040.00 | 79,380.00 | 79,380.00 | -0.70% | 2,705 |
| Aug 25, 2026 | 79,040.00 | 80,000.00 | 79,040.00 | 79,940.00 | 79,940.00 | 0.45% | 3,900 |
| Aug 24, 2026 | 78,020.00 | 80,000.00 | 78,020.00 | 79,580.00 | 79,580.00 | 1.48% | 6,269 |
| Aug 21, 2026 | 77,620.00 | 79,000.00 | 77,620.00 | 78,420.00 | 78,420.00 | - | 3,020 |
| Aug 20, 2026 | 79,000.00 | 79,000.00 | 78,320.00 | 78,420.00 | 78,420.00 | -0.43% | 1,568 |
| Aug 19, 2026 | 78,460.00 | 79,000.00 | 78,300.00 | 78,760.00 | 78,760.00 | 0.31% | 5,013 |
| Aug 18, 2026 | 79,980.00 | 80,000.00 | 78,500.00 | 78,520.00 | 78,520.00 | - | 2,756 |
| Aug 14, 2026 | 79,900.00 | 81,900.00 | 78,500.00 | 78,520.00 | 78,520.00 | -1.31% | 3,687 |
| Aug 13, 2026 | 79,500.00 | 79,880.00 | 78,640.00 | 79,560.00 | 79,560.00 | -0.05% | 3,703 |
| Aug 12, 2026 | 80,460.00 | 80,460.00 | 78,600.00 | 79,600.00 | 79,600.00 | 1.17% | 1,102 |
| Aug 11, 2026 | 78,920.00 | 79,680.00 | 77,660.00 | 78,680.00 | 78,680.00 | -0.37% | 1,295 |
| Aug 10, 2026 | 79,000.00 | 80,960.00 | 79,000.00 | 79,220.00 | 78,968.94 | -0.80% | 3,407 |
| Aug 6, 2026 | 80,220.00 | 80,220.00 | 78,940.00 | 79,860.00 | 79,606.91 | 1.17% | 5,072 |
| Aug 5, 2026 | 79,120.00 | 79,240.00 | 78,800.00 | 78,940.00 | 78,689.82 | -0.73% | 3,264 |
| Aug 4, 2026 | 80,600.00 | 80,600.00 | 79,100.00 | 79,520.00 | 79,267.99 | 0.25% | 877 |
| Aug 3, 2026 | 80,040.00 | 81,920.00 | 79,120.00 | 79,320.00 | 79,068.62 | -0.85% | 1,829 |
| Jul 31, 2026 | 78,780.00 | 80,580.00 | 78,780.00 | 80,000.00 | 79,746.46 | 1.94% | 1,052 |
| Jul 30, 2026 | 78,680.00 | 80,000.00 | 76,780.00 | 78,480.00 | 78,231.28 | -0.20% | 1,149 |
| Jul 29, 2026 | 78,600.00 | 78,640.00 | 78,600.00 | 78,640.00 | 78,390.77 | 0.05% | 286 |
| Jul 28, 2026 | 78,560.00 | 78,600.00 | 78,500.00 | 78,600.00 | 78,350.90 | 0.08% | 907 |
| Jul 27, 2026 | 79,000.00 | 79,000.00 | 78,540.00 | 78,540.00 | 78,291.09 | -1.21% | 1,721 |
| Jul 24, 2026 | 79,020.00 | 79,500.00 | 79,020.00 | 79,500.00 | 79,248.05 | -0.10% | 701 |
| Jul 23, 2026 | 79,980.00 | 81,060.00 | 79,000.00 | 79,580.00 | 79,327.80 | -0.65% | 2,390 |
| Jul 22, 2026 | 79,800.00 | 80,480.00 | 79,800.00 | 80,100.00 | 79,846.15 | 0.50% | 1,362 |
| Jul 21, 2026 | 79,340.00 | 80,660.00 | 79,340.00 | 79,700.00 | 79,447.42 | -0.90% | 1,590 |
| Jul 17, 2026 | 78,020.00 | 81,860.00 | 78,020.00 | 80,420.00 | 80,165.13 | -0.64% | 868 |
| Jul 16, 2026 | 80,000.00 | 82,640.00 | 80,000.00 | 80,940.00 | 80,683.49 | 0.95% | 1,386 |
| Jul 15, 2026 | 80,120.00 | 81,700.00 | 80,040.00 | 80,180.00 | 79,925.89 | -1.52% | 943 |
| Jul 14, 2026 | 80,160.00 | 82,960.00 | 80,160.00 | 81,420.00 | 81,161.96 | -1.90% | 864 |
| Jul 10, 2026 | 80,740.00 | 83,000.00 | 79,020.00 | 83,000.00 | 82,736.96 | 2.80% | 2,546 |
| Jul 9, 2026 | 79,900.00 | 81,500.00 | 79,900.00 | 80,740.00 | 80,484.12 | 3.27% | 1,097 |
| Jul 8, 2026 | 78,180.00 | 78,180.00 | 78,180.00 | 78,180.00 | 77,932.23 | -0.97% | 281 |
| Jul 7, 2026 | 78,620.00 | 81,820.00 | 78,600.00 | 79,200.00 | 78,698.80 | 0.25% | 1,013 |
| Jul 6, 2026 | 79,680.00 | 79,680.00 | 78,900.00 | 79,000.00 | 78,500.06 | -0.85% | 648 |
| Jul 3, 2026 | 79,720.00 | 79,720.00 | 79,680.00 | 79,680.00 | 79,175.76 | -0.05% | 579 |
| Jul 2, 2026 | 81,500.00 | 81,500.00 | 79,200.00 | 79,720.00 | 79,215.50 | -2.06% | 3,764 |
| Jul 1, 2026 | 80,980.00 | 82,760.00 | 79,700.00 | 81,400.00 | 80,884.87 | 2.36% | 1,686 |
| Jun 30, 2026 | 79,660.00 | 79,660.00 | 79,520.00 | 79,520.00 | 79,016.77 | -0.50% | 804 |
| Jun 26, 2026 | 80,000.00 | 80,100.00 | 79,660.00 | 79,920.00 | 79,414.24 | - | 1,042 |
| Jun 25, 2026 | 80,420.00 | 81,000.00 | 79,820.00 | 79,920.00 | 79,414.24 | -0.84% | 1,979 |
| Jun 24, 2026 | 81,980.00 | 82,000.00 | 80,420.00 | 80,600.00 | 80,089.94 | -1.68% | 1,980 |
| Jun 23, 2026 | 82,000.00 | 83,680.00 | 81,920.00 | 81,980.00 | 81,461.20 | -0.02% | 5,239 |
| Jun 22, 2026 | 85,980.00 | 89,000.00 | 81,940.00 | 82,000.00 | 81,481.08 | 1.23% | 9,548 |