Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,480,000
+101,340 (7.35%)
At close: Jul 31, 2026
BVC:MSFTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,378,680.00 | 1,486,860.00 | 1,378,680.00 | 1,480,000.00 | 1,480,000.00 | 7.35% | 985 |
| Jul 30, 2026 | 1,365,000.00 | 1,425,000.00 | 1,365,000.00 | 1,378,660.00 | 1,378,660.00 | 8.13% | 4,118 |
| Jul 29, 2026 | 1,256,540.00 | 1,282,880.00 | 1,247,820.00 | 1,275,000.00 | 1,275,000.00 | 0.79% | 190 |
| Jul 28, 2026 | 1,267,240.00 | 1,280,000.00 | 1,262,960.00 | 1,265,000.00 | 1,265,000.00 | 1.03% | 268 |
| Jul 27, 2026 | 1,258,080.00 | 1,263,700.00 | 1,247,000.00 | 1,252,100.00 | 1,252,100.00 | 1.22% | 266 |
| Jul 24, 2026 | 1,247,380.00 | 1,247,380.00 | 1,226,000.00 | 1,237,000.00 | 1,237,000.00 | 1.14% | 106 |
| Jul 23, 2026 | 1,253,560.00 | 1,262,140.00 | 1,218,500.00 | 1,223,000.00 | 1,223,000.00 | -2.18% | 305 |
| Jul 22, 2026 | 1,272,580.00 | 1,272,580.00 | 1,245,000.00 | 1,250,200.00 | 1,250,200.00 | -2.62% | 713 |
| Jul 21, 2026 | 1,309,900.00 | 1,309,900.00 | 1,283,700.00 | 1,283,800.00 | 1,283,800.00 | -0.56% | 276 |
| Jul 17, 2026 | 1,279,520.00 | 1,291,760.00 | 1,279,520.00 | 1,291,000.00 | 1,291,000.00 | -0.77% | 60 |
| Jul 16, 2026 | 1,280,000.00 | 1,307,440.00 | 1,274,000.00 | 1,301,000.00 | 1,301,000.00 | 1.76% | 208 |
| Jul 15, 2026 | 1,271,460.00 | 1,290,000.00 | 1,271,460.00 | 1,278,540.00 | 1,278,540.00 | 1.51% | 390 |
| Jul 14, 2026 | 1,242,000.00 | 1,263,680.00 | 1,235,000.00 | 1,259,520.00 | 1,259,520.00 | 0.70% | 297 |
| Jul 10, 2026 | 1,273,240.00 | 1,284,360.00 | 1,239,280.00 | 1,250,740.00 | 1,250,740.00 | -1.23% | 641 |
| Jul 9, 2026 | 1,280,000.00 | 1,280,000.00 | 1,247,820.00 | 1,266,300.00 | 1,266,300.00 | -1.84% | 539 |
| Jul 8, 2026 | 1,281,460.00 | 1,290,000.00 | 1,279,560.00 | 1,290,000.00 | 1,290,000.00 | -0.77% | 335 |
| Jul 7, 2026 | 1,315,000.00 | 1,318,820.00 | 1,300,000.00 | 1,300,000.00 | 1,300,000.00 | -3.19% | 103 |
| Jul 6, 2026 | 1,295,300.00 | 1,342,800.00 | 1,280,000.00 | 1,342,800.00 | 1,342,800.00 | -0.24% | 1,964 |
| Jul 3, 2026 | 1,350,000.00 | 1,350,000.00 | 1,330,500.00 | 1,346,000.00 | 1,346,000.00 | 2.27% | 216 |
| Jul 2, 2026 | 1,301,900.00 | 1,320,140.00 | 1,294,960.00 | 1,316,080.00 | 1,316,080.00 | 1.24% | 515 |
| Jul 1, 2026 | 1,301,000.00 | 1,319,660.00 | 1,289,000.00 | 1,300,000.00 | 1,300,000.00 | 2.28% | 727 |
| Jun 30, 2026 | 1,281,840.00 | 1,295,000.00 | 1,269,000.00 | 1,271,080.00 | 1,271,080.00 | -0.70% | 446 |
| Jun 26, 2026 | 1,242,920.00 | 1,290,060.00 | 1,242,920.00 | 1,280,000.00 | 1,280,000.00 | 4.92% | 477 |
| Jun 25, 2026 | 1,251,000.00 | 1,279,980.00 | 1,205,000.00 | 1,220,000.00 | 1,220,000.00 | -3.85% | 974 |
| Jun 24, 2026 | 1,291,000.00 | 1,294,320.00 | 1,268,820.00 | 1,268,820.00 | 1,268,820.00 | -1.64% | 206 |
| Jun 23, 2026 | 1,280,000.00 | 1,291,200.00 | 1,273,560.00 | 1,290,000.00 | 1,290,000.00 | 1.26% | 473 |
| Jun 22, 2026 | 1,284,780.00 | 1,294,000.00 | 1,251,000.00 | 1,274,000.00 | 1,274,000.00 | -4.93% | 775 |
| Jun 19, 2026 | 1,295,000.00 | 1,397,900.00 | 1,280,000.00 | 1,340,000.00 | 1,340,000.00 | 3.08% | 149 |
| Jun 18, 2026 | 1,309,620.00 | 1,318,980.00 | 1,300,000.00 | 1,300,000.00 | 1,300,000.00 | -1.07% | 789 |
| Jun 17, 2026 | 1,336,940.00 | 1,350,000.00 | 1,310,000.00 | 1,314,000.00 | 1,314,000.00 | -3.14% | 848 |
| Jun 16, 2026 | 1,345,660.00 | 1,359,780.00 | 1,339,860.00 | 1,356,560.00 | 1,356,560.00 | 0.25% | 723 |
| Jun 12, 2026 | 1,370,000.00 | 1,389,980.00 | 1,341,000.00 | 1,353,200.00 | 1,353,200.00 | -0.29% | 638 |
| Jun 11, 2026 | 1,400,020.00 | 1,400,020.00 | 1,349,740.00 | 1,357,100.00 | 1,357,100.00 | -5.15% | 1,912 |
| Jun 10, 2026 | 1,430,020.00 | 1,488,980.00 | 1,430,000.00 | 1,430,800.00 | 1,430,800.00 | -1.46% | 176 |
| Jun 9, 2026 | 1,490,000.00 | 1,490,000.00 | 1,433,880.00 | 1,452,000.00 | 1,452,000.00 | -7.81% | 693 |
| Jun 5, 2026 | 1,520,000.00 | 1,575,000.00 | 1,499,840.00 | 1,575,000.00 | 1,575,000.00 | 3.24% | 110 |
| Jun 4, 2026 | 1,539,020.00 | 1,539,020.00 | 1,525,600.00 | 1,525,600.00 | 1,525,600.00 | -0.49% | 92 |
| Jun 3, 2026 | 1,571,800.00 | 1,571,800.00 | 1,521,500.00 | 1,533,160.00 | 1,533,160.00 | -2.97% | 110 |
| Jun 2, 2026 | 1,592,980.00 | 1,600,000.00 | 1,578,000.00 | 1,580,120.00 | 1,580,120.00 | -2.46% | 349 |
| Jun 1, 2026 | 1,650,000.00 | 1,659,780.00 | 1,620,000.00 | 1,620,000.00 | 1,620,000.00 | -1.52% | 1,016 |
| May 29, 2026 | 1,587,200.00 | 1,645,000.00 | 1,587,200.00 | 1,645,000.00 | 1,645,000.00 | 5.52% | 1,659 |
| May 28, 2026 | 1,548,000.00 | 1,560,000.00 | 1,517,680.00 | 1,558,920.00 | 1,558,920.00 | 4.28% | 1,379 |
| May 27, 2026 | 1,495,980.00 | 1,505,000.00 | 1,494,000.00 | 1,495,000.00 | 1,495,000.00 | -2.45% | 318 |
| May 26, 2026 | 1,520,000.00 | 1,532,500.00 | 1,505,000.00 | 1,532,500.00 | 1,532,500.00 | -2.63% | 617 |
| May 25, 2026 | 1,535,040.00 | 1,574,980.00 | 1,535,040.00 | 1,573,900.00 | 1,573,900.00 | 2.50% | 59 |
| May 22, 2026 | 1,545,020.00 | 1,546,000.00 | 1,531,000.00 | 1,535,580.00 | 1,535,580.00 | -0.56% | 531 |
| May 21, 2026 | 1,587,200.00 | 1,587,200.00 | 1,539,660.00 | 1,544,300.00 | 1,544,300.00 | -1.29% | 173 |
| May 20, 2026 | 1,564,900.00 | 1,567,920.00 | 1,539,900.00 | 1,567,920.00 | 1,564,528.52 | -0.91% | 194 |
| May 19, 2026 | 1,630,000.00 | 1,640,000.00 | 1,581,020.00 | 1,582,380.00 | 1,578,957.24 | -1.78% | 324 |
| May 15, 2026 | 1,574,000.00 | 1,625,000.00 | 1,571,000.00 | 1,611,000.00 | 1,607,515.34 | 3.27% | 2,486 |