Johnson & Johnson (BVC:JNJCO)
Colombia · Delayed Price · Currency is COP 935,000
+12,540 (1.36%)
At close: Nov 13, 2026
BVC:JNJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 908,500.00 | 935,000.00 | 908,500.00 | 935,000.00 | 935,000.00 | 1.36% | 15 |
| Nov 12, 2026 | 895,000.00 | 932,000.00 | 895,000.00 | 922,460.00 | 922,460.00 | - | 64 |
| Nov 11, 2026 | 922,460.00 | 922,460.00 | 922,460.00 | 922,460.00 | 922,460.00 | - | - |
| Nov 10, 2026 | 922,460.00 | 922,460.00 | 922,460.00 | 922,460.00 | 922,460.00 | 8.52% | 8 |
| Nov 9, 2026 | 850,000.00 | 850,000.00 | 850,000.00 | 850,000.00 | 850,000.00 | - | - |
| Nov 6, 2026 | 850,000.00 | 850,000.00 | 850,000.00 | 850,000.00 | 850,000.00 | -1.16% | 8 |
| Nov 5, 2026 | 859,000.00 | 860,000.00 | 859,000.00 | 860,000.00 | 860,000.00 | -0.14% | 11 |
| Nov 4, 2026 | 861,220.00 | 861,220.00 | 861,220.00 | 861,220.00 | 861,220.00 | 2.78% | - |
| Nov 3, 2026 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | - | 4 |
| Oct 30, 2026 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | - | 1 |
| Oct 29, 2026 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | - | - |
| Oct 28, 2026 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | 837,960.00 | -0.36% | 6 |
| Oct 27, 2026 | 840,960.00 | 840,960.00 | 840,960.00 | 840,960.00 | 840,960.00 | -4.00% | 2 |
| Oct 26, 2026 | 876,000.00 | 876,000.00 | 876,000.00 | 876,000.00 | 876,000.00 | - | 5 |
| Oct 23, 2026 | 876,000.00 | 876,000.00 | 876,000.00 | 876,000.00 | 876,000.00 | - | - |
| Oct 22, 2026 | 850,000.00 | 876,000.00 | 850,000.00 | 876,000.00 | 876,000.00 | 6.70% | 16 |
| Oct 21, 2026 | 821,000.00 | 821,000.00 | 821,000.00 | 821,000.00 | 821,000.00 | 2.49% | 85 |
| Oct 20, 2026 | 801,040.00 | 801,040.00 | 801,040.00 | 801,040.00 | 801,040.00 | 1.27% | 1 |
| Oct 19, 2026 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | - | 2 |
| Oct 16, 2026 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | - | - |
| Oct 15, 2026 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | - | 6 |
| Oct 14, 2026 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | 791,020.00 | -3.48% | 2 |
| Oct 13, 2026 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | - | 2 |
| Oct 9, 2026 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | - | 1 |
| Oct 8, 2026 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | - | - |
| Oct 7, 2026 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | 819,500.00 | - | 1 |
| Oct 6, 2026 | 899,980.00 | 920,400.00 | 725,020.00 | 819,500.00 | 819,500.00 | -4.73% | 57 |
| Oct 5, 2026 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | - | 3 |
| Oct 2, 2026 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | - | 4 |
| Oct 1, 2026 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | - | 1 |
| Sep 30, 2026 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | - | - |
| Sep 29, 2026 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | 860,200.00 | -0.01% | 16 |
| Sep 28, 2026 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | - | 10 |
| Sep 25, 2026 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | - | 2 |
| Sep 24, 2026 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | - | 8 |
| Sep 23, 2026 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | - | - |
| Sep 22, 2026 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | 860,300.00 | 2.42% | - |
| Sep 21, 2026 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | - | 2 |
| Sep 18, 2026 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | - | - |
| Sep 17, 2026 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | - | 2 |
| Sep 16, 2026 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 1.44% | 7 |
| Sep 15, 2026 | 828,060.00 | 828,060.00 | 828,060.00 | 828,060.00 | 828,060.00 | -3.76% | - |
| Sep 14, 2026 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | - | 1 |
| Sep 11, 2026 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | - | 2 |
| Sep 10, 2026 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | - | - |
| Sep 9, 2026 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | - | - |
| Sep 8, 2026 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | 860,400.00 | -1.75% | - |
| Sep 7, 2026 | 875,720.00 | 875,720.00 | 875,720.00 | 875,720.00 | 875,720.00 | - | - |
| Sep 4, 2026 | 875,720.00 | 875,720.00 | 875,720.00 | 875,720.00 | 875,720.00 | - | - |
| Sep 3, 2026 | 875,720.00 | 875,720.00 | 875,720.00 | 875,720.00 | 875,720.00 | - | 4 |