Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia · Delayed Price · Currency is COP 78,520
0.00 (0.00%)
At close: Aug 18, 2026
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 79,980.00 | 80,000.00 | 78,500.00 | 78,520.00 | 78,520.00 | - | 2,729 |
| Aug 14, 2026 | 79,900.00 | 81,900.00 | 78,500.00 | 78,520.00 | 78,520.00 | -1.31% | 2,307 |
| 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 |
| Jun 19, 2026 | 78,100.00 | 81,500.00 | 78,100.00 | 81,000.00 | 80,487.40 | 2.56% | 51,576 |
| Jun 18, 2026 | 78,040.00 | 79,000.00 | 77,660.00 | 78,980.00 | 78,480.19 | 0.61% | 5,205 |
| Jun 17, 2026 | 78,980.00 | 79,200.00 | 77,380.00 | 78,500.00 | 78,003.23 | 1.45% | 11,858 |
| Jun 16, 2026 | 77,800.00 | 77,980.00 | 77,120.00 | 77,380.00 | 76,890.31 | -0.36% | 4,467 |
| Jun 12, 2026 | 75,000.00 | 77,880.00 | 75,000.00 | 77,660.00 | 77,168.54 | 3.63% | 14,260 |
| Jun 11, 2026 | 73,000.00 | 75,000.00 | 73,000.00 | 74,940.00 | 74,465.75 | 4.08% | 19,044 |
| Jun 10, 2026 | 72,380.00 | 72,460.00 | 72,000.00 | 72,000.00 | 71,544.36 | -0.63% | 831 |
| Jun 9, 2026 | 71,620.00 | 73,860.00 | 71,620.00 | 72,460.00 | 72,001.45 | -0.26% | 7,983 |
| Jun 5, 2026 | 72,240.00 | 73,300.00 | 72,220.00 | 72,900.00 | 72,189.25 | 0.61% | 28,401 |
| Jun 4, 2026 | 72,740.00 | 72,920.00 | 71,320.00 | 72,460.00 | 71,753.54 | 0.75% | 1,919 |
| Jun 3, 2026 | 71,600.00 | 72,580.00 | 70,500.00 | 71,920.00 | 71,218.81 | 0.47% | 69,218 |
| Jun 2, 2026 | 72,800.00 | 74,280.00 | 71,500.00 | 71,580.00 | 70,882.12 | -0.58% | 4,077 |
| Jun 1, 2026 | 74,040.00 | 74,060.00 | 71,920.00 | 72,000.00 | 71,298.03 | 4.83% | 16,405 |