Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,733,100
+14,220 (0.83%)
At close: Nov 13, 2026
BVC:MSFTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,700,000.00 | 1,735,440.00 | 1,700,000.00 | 1,733,100.00 | 1,733,100.00 | 0.83% | 456 |
| Nov 12, 2026 | 1,711,020.00 | 1,750,000.00 | 1,709,980.00 | 1,718,880.00 | 1,718,880.00 | 1.04% | 473 |
| Nov 11, 2026 | 1,745,840.00 | 1,745,840.00 | 1,700,760.00 | 1,701,220.00 | 1,701,220.00 | -2.92% | 447 |
| Nov 10, 2026 | 1,774,220.00 | 1,795,000.00 | 1,738,660.00 | 1,752,440.00 | 1,752,440.00 | -1.93% | 303 |
| Nov 9, 2026 | 1,750,000.00 | 1,792,720.00 | 1,730,000.00 | 1,786,880.00 | 1,786,880.00 | 3.89% | 459 |
| Nov 6, 2026 | 1,681,000.00 | 1,733,000.00 | 1,680,000.00 | 1,720,000.00 | 1,720,000.00 | -1.04% | 309 |
| Nov 5, 2026 | 1,775,000.00 | 1,781,740.00 | 1,702,000.00 | 1,738,000.00 | 1,738,000.00 | -2.08% | 306 |
| Nov 4, 2026 | 1,710,000.00 | 1,796,720.00 | 1,710,000.00 | 1,775,000.00 | 1,775,000.00 | 7.58% | 1,611 |
| Nov 3, 2026 | 1,583,520.00 | 1,680,000.00 | 1,583,520.00 | 1,650,000.00 | 1,650,000.00 | -2.04% | 58 |
| Oct 30, 2026 | 1,648,740.00 | 1,684,280.00 | 1,648,060.00 | 1,684,280.00 | 1,684,280.00 | 0.86% | 366 |
| Oct 29, 2026 | 1,690,000.00 | 1,700,000.00 | 1,649,480.00 | 1,670,000.00 | 1,670,000.00 | - | 3,556 |
| Oct 28, 2026 | 1,609,960.00 | 1,670,000.00 | 1,609,960.00 | 1,670,000.00 | 1,670,000.00 | 4.24% | 48 |
| Oct 27, 2026 | 1,565,000.00 | 1,680,920.00 | 1,565,000.00 | 1,602,020.00 | 1,602,020.00 | 2.36% | 574 |
| Oct 26, 2026 | 1,655,000.00 | 1,680,000.00 | 1,552,020.00 | 1,565,140.00 | 1,565,140.00 | -2.18% | 782 |
| Oct 23, 2026 | 1,580,020.00 | 1,656,000.00 | 1,580,020.00 | 1,600,000.00 | 1,600,000.00 | -3.32% | 426 |
| Oct 22, 2026 | 1,680,000.00 | 1,690,000.00 | 1,600,060.00 | 1,655,000.00 | 1,655,000.00 | 4.61% | 44 |
| Oct 21, 2026 | 1,690,000.00 | 1,700,800.00 | 1,582,100.00 | 1,582,100.00 | 1,582,100.00 | -3.00% | 129 |
| Oct 20, 2026 | 1,679,000.00 | 1,719,000.00 | 1,630,600.00 | 1,631,000.00 | 1,631,000.00 | -2.92% | 59 |
| Oct 19, 2026 | 1,704,980.00 | 1,704,980.00 | 1,640,020.00 | 1,680,000.00 | 1,680,000.00 | 1.94% | 45 |
| Oct 16, 2026 | 1,640,000.00 | 1,705,000.00 | 1,640,000.00 | 1,648,020.00 | 1,648,020.00 | -3.29% | 32 |
| Oct 15, 2026 | 1,645,000.00 | 1,704,000.00 | 1,645,000.00 | 1,704,000.00 | 1,704,000.00 | 2.64% | 72 |
| Oct 14, 2026 | 1,710,000.00 | 1,750,000.00 | 1,660,060.00 | 1,660,120.00 | 1,660,120.00 | -2.92% | 50 |
| Oct 13, 2026 | 1,709,980.00 | 1,760,000.00 | 1,709,980.00 | 1,710,000.00 | 1,710,000.00 | 0.59% | 1,220 |
| Oct 9, 2026 | 1,624,940.00 | 1,709,000.00 | 1,624,940.00 | 1,700,000.00 | 1,700,000.00 | 3.53% | 125 |
| Oct 8, 2026 | 1,627,100.00 | 1,680,020.00 | 1,627,100.00 | 1,642,020.00 | 1,642,020.00 | -4.20% | 617 |
| Oct 7, 2026 | 1,714,000.00 | 1,715,000.00 | 1,654,820.00 | 1,713,940.00 | 1,713,940.00 | -0.06% | 131 |
| Oct 6, 2026 | 1,703,920.00 | 1,721,000.00 | 1,690,020.00 | 1,715,000.00 | 1,715,000.00 | 0.59% | 131 |
| Oct 5, 2026 | 1,719,000.00 | 1,719,000.00 | 1,652,120.00 | 1,704,980.00 | 1,704,980.00 | 2.89% | 54 |
| Oct 2, 2026 | 1,659,040.00 | 1,660,000.00 | 1,657,020.00 | 1,657,020.00 | 1,657,020.00 | 0.10% | 22 |
| Oct 1, 2026 | 1,670,000.00 | 1,714,000.00 | 1,600,000.00 | 1,655,320.00 | 1,655,320.00 | -2.05% | 100 |
| Sep 30, 2026 | 1,604,000.00 | 1,719,000.00 | 1,604,000.00 | 1,690,000.00 | 1,690,000.00 | -0.88% | 77 |
| Sep 29, 2026 | 1,610,020.00 | 1,705,000.00 | 1,610,020.00 | 1,705,000.00 | 1,705,000.00 | 0.29% | 101 |
| Sep 28, 2026 | 1,457,020.00 | 1,720,000.00 | 1,410,000.00 | 1,700,000.00 | 1,700,000.00 | - | 263 |
| Sep 25, 2026 | 1,670,000.00 | 1,716,000.00 | 1,629,920.00 | 1,700,000.00 | 1,700,000.00 | 1.80% | 673 |
| Sep 24, 2026 | 1,630,000.00 | 1,670,000.00 | 1,600,120.00 | 1,669,980.00 | 1,669,980.00 | 5.00% | 175 |
| Sep 23, 2026 | 1,640,000.00 | 1,640,000.00 | 1,590,500.00 | 1,590,500.00 | 1,590,500.00 | -0.16% | 116 |
| Sep 22, 2026 | 1,600,000.00 | 1,627,000.00 | 1,593,000.00 | 1,593,020.00 | 1,593,020.00 | -0.25% | 70 |
| Sep 21, 2026 | 1,599,880.00 | 1,599,880.00 | 1,486,020.00 | 1,597,000.00 | 1,597,000.00 | 2.04% | 323 |
| Sep 18, 2026 | 1,565,020.00 | 1,580,000.00 | 1,565,020.00 | 1,565,020.00 | 1,565,020.00 | -0.70% | 104 |
| Sep 17, 2026 | 1,569,980.00 | 1,580,000.00 | 1,550,040.00 | 1,575,980.00 | 1,575,980.00 | 2.34% | 125 |
| Sep 16, 2026 | 1,554,980.00 | 1,554,980.00 | 1,540,000.00 | 1,540,000.00 | 1,540,000.00 | -0.65% | 149 |
| Sep 15, 2026 | 1,590,000.00 | 1,599,980.00 | 1,500,240.00 | 1,550,000.00 | 1,550,000.00 | -0.32% | 1,109 |
| Sep 14, 2026 | 1,390,000.00 | 1,560,000.00 | 1,390,000.00 | 1,555,000.00 | 1,555,000.00 | 3.66% | 1,089 |
| Sep 11, 2026 | 1,520,000.00 | 1,520,000.00 | 1,480,000.00 | 1,500,140.00 | 1,500,140.00 | -1.95% | 89 |
| Sep 10, 2026 | 1,530,000.00 | 1,530,000.00 | 1,530,000.00 | 1,530,000.00 | 1,530,000.00 | - | 10 |
| Sep 9, 2026 | 1,505,000.00 | 1,530,000.00 | 1,505,000.00 | 1,530,000.00 | 1,530,000.00 | -0.33% | 101 |
| Sep 8, 2026 | 1,550,320.00 | 1,550,320.00 | 1,535,000.00 | 1,535,000.00 | 1,535,000.00 | -2.23% | 71 |
| Sep 7, 2026 | 1,517,100.00 | 1,570,000.00 | 1,517,100.00 | 1,570,000.00 | 1,570,000.00 | -1.26% | 26 |
| Sep 4, 2026 | 1,560,000.00 | 1,590,000.00 | 1,560,000.00 | 1,590,000.00 | 1,590,000.00 | 0.63% | 9 |
| Sep 3, 2026 | 1,612,000.00 | 1,613,000.00 | 1,580,000.00 | 1,580,000.00 | 1,580,000.00 | 1.11% | 42 |