Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,522,000
+3,000 (0.20%)
At close: Apr 17, 2026
BVC:MSFTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,528,000.00 | 1,554,980.00 | 1,506,520.00 | 1,522,000.00 | 1,522,000.00 | 0.20% | 3,729 |
| Apr 16, 2026 | 1,514,420.00 | 1,521,780.00 | 1,495,740.00 | 1,519,000.00 | 1,519,000.00 | 2.12% | 683 |
| Apr 15, 2026 | 1,434,000.00 | 1,499,920.00 | 1,434,000.00 | 1,487,500.00 | 1,487,500.00 | 5.44% | 1,447 |
| Apr 14, 2026 | 1,382,000.00 | 1,412,340.00 | 1,382,000.00 | 1,410,740.00 | 1,410,740.00 | 2.32% | 2,478 |
| Apr 13, 2026 | 1,355,260.00 | 1,378,740.00 | 1,350,020.00 | 1,378,740.00 | 1,378,740.00 | 1.90% | 785 |
| Apr 10, 2026 | 1,358,180.00 | 1,367,000.00 | 1,349,500.00 | 1,353,000.00 | 1,353,000.00 | -3.36% | 1,034 |
| Apr 9, 2026 | 1,398,980.00 | 1,400,000.00 | 1,340,000.00 | 1,400,000.00 | 1,400,000.00 | 2.19% | 1,061 |
| Apr 8, 2026 | 1,396,460.00 | 1,396,460.00 | 1,358,440.00 | 1,370,000.00 | 1,370,000.00 | 0.36% | 1,425 |
| Apr 7, 2026 | 1,367,420.00 | 1,499,880.00 | 1,355,860.00 | 1,365,040.00 | 1,365,040.00 | -0.81% | 573 |
| Apr 6, 2026 | 1,364,320.00 | 1,389,980.00 | 1,355,000.00 | 1,376,180.00 | 1,376,180.00 | 0.45% | 285 |
| Apr 1, 2026 | 1,388,980.00 | 1,390,980.00 | 1,354,000.00 | 1,370,000.00 | 1,370,000.00 | -1.44% | 644 |
| Mar 31, 2026 | 1,387,740.00 | 1,389,980.00 | 1,329,000.00 | 1,389,980.00 | 1,389,980.00 | 5.86% | 664 |
| Mar 30, 2026 | 1,352,000.00 | 1,352,000.00 | 1,300,000.00 | 1,313,000.00 | 1,313,000.00 | -2.88% | 158 |
| Mar 27, 2026 | 1,316,000.00 | 1,351,980.00 | 1,301,020.00 | 1,351,980.00 | 1,351,980.00 | 0.07% | 520 |
| Mar 26, 2026 | 1,389,960.00 | 1,449,960.00 | 1,350,000.00 | 1,351,000.00 | 1,351,000.00 | -1.10% | 1,249 |
| Mar 25, 2026 | 1,394,980.00 | 1,394,980.00 | 1,366,000.00 | 1,366,000.00 | 1,366,000.00 | -1.73% | 394 |
| Mar 24, 2026 | 1,400,000.00 | 1,404,980.00 | 1,380,000.00 | 1,389,980.00 | 1,389,980.00 | -3.41% | 534 |
| Mar 20, 2026 | 1,430,000.00 | 1,440,000.00 | 1,430,000.00 | 1,439,000.00 | 1,439,000.00 | 0.63% | 415 |
| Mar 19, 2026 | 1,450,000.00 | 1,450,000.00 | 1,430,000.00 | 1,430,000.00 | 1,430,000.00 | -3.18% | 517 |
| Mar 18, 2026 | 1,455,020.00 | 1,476,980.00 | 1,455,020.00 | 1,476,980.00 | 1,476,980.00 | -0.20% | 54 |
| Mar 17, 2026 | 1,475,000.00 | 1,504,980.00 | 1,475,000.00 | 1,480,000.00 | 1,480,000.00 | 0.14% | 212 |
| Mar 16, 2026 | 1,461,500.00 | 1,478,000.00 | 1,461,500.00 | 1,478,000.00 | 1,478,000.00 | 0.54% | 117 |
| Mar 13, 2026 | 1,477,100.00 | 1,489,980.00 | 1,468,000.00 | 1,470,000.00 | 1,470,000.00 | -0.48% | 159 |
| Mar 12, 2026 | 1,489,600.00 | 1,489,600.00 | 1,477,120.00 | 1,477,120.00 | 1,477,120.00 | -1.53% | 215 |
| Mar 11, 2026 | 1,525,000.00 | 1,525,000.00 | 1,485,000.00 | 1,500,000.00 | 1,500,000.00 | -0.01% | 473 |
| Mar 10, 2026 | 1,535,000.00 | 1,545,000.00 | 1,500,100.00 | 1,500,100.00 | 1,500,100.00 | -2.46% | 146 |
| Mar 9, 2026 | 1,539,840.00 | 1,539,840.00 | 1,537,000.00 | 1,537,980.00 | 1,537,980.00 | -0.20% | 91 |
| Mar 6, 2026 | 1,561,000.00 | 1,565,000.00 | 1,540,020.00 | 1,541,060.00 | 1,541,060.00 | -1.18% | 919 |
| Mar 5, 2026 | 1,545,000.00 | 1,559,500.00 | 1,530,120.00 | 1,559,500.00 | 1,559,500.00 | 1.93% | 693 |
| Mar 4, 2026 | 1,545,940.00 | 1,545,940.00 | 1,515,020.00 | 1,530,000.00 | 1,530,000.00 | -0.33% | 262 |
| Mar 3, 2026 | 1,491,020.00 | 1,545,980.00 | 1,491,020.00 | 1,535,000.00 | 1,535,000.00 | 2.33% | 1,260 |
| Mar 2, 2026 | 1,545,980.00 | 1,545,980.00 | 1,480,000.00 | 1,500,000.00 | 1,500,000.00 | 1.01% | 526 |
| Feb 27, 2026 | 1,505,000.00 | 1,505,000.00 | 1,485,000.00 | 1,485,000.00 | 1,485,000.00 | -2.55% | 160 |
| Feb 26, 2026 | 1,490,000.00 | 1,526,980.00 | 1,489,120.00 | 1,523,900.00 | 1,523,900.00 | 2.41% | 1,574 |
| Feb 25, 2026 | 1,489,940.00 | 1,492,000.00 | 1,475,000.00 | 1,487,980.00 | 1,487,980.00 | 3.19% | 165 |
| Feb 24, 2026 | 1,429,980.00 | 1,442,000.00 | 1,429,980.00 | 1,442,000.00 | 1,442,000.00 | 0.84% | 177 |
| Feb 23, 2026 | 1,472,600.00 | 1,472,600.00 | 1,421,000.00 | 1,429,980.00 | 1,429,980.00 | -3.12% | 1,494 |
| Feb 20, 2026 | 1,477,980.00 | 1,485,000.00 | 1,465,040.00 | 1,476,000.00 | 1,476,000.00 | 0.41% | 1,610 |
| Feb 19, 2026 | 1,492,660.00 | 1,492,660.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | -0.81% | 1,122 |
| Feb 18, 2026 | 1,455,000.00 | 1,484,880.00 | 1,455,000.00 | 1,481,980.00 | 1,478,643.58 | 2.21% | 2,987 |
| Feb 17, 2026 | 1,460,000.00 | 1,465,000.00 | 1,450,000.00 | 1,450,000.00 | 1,446,735.57 | -1.36% | 700 |
| Feb 16, 2026 | 1,489,180.00 | 1,489,980.00 | 1,470,000.00 | 1,470,000.00 | 1,466,690.55 | -1.29% | 238 |
| Feb 13, 2026 | 1,483,000.00 | 1,502,000.00 | 1,465,000.00 | 1,489,180.00 | 1,485,827.37 | 0.42% | 950 |
| Feb 12, 2026 | 1,514,980.00 | 1,514,980.00 | 1,469,000.00 | 1,483,000.00 | 1,479,661.28 | -3.07% | 1,288 |
| Feb 11, 2026 | 1,512,000.00 | 1,529,980.00 | 1,480,000.00 | 1,529,980.00 | 1,526,535.51 | 0.66% | 1,215 |
| Feb 10, 2026 | 1,539,940.00 | 1,569,900.00 | 1,520,000.00 | 1,520,000.00 | 1,516,577.98 | -1.29% | 1,147 |
| Feb 9, 2026 | 1,450,000.00 | 1,547,980.00 | 1,450,000.00 | 1,539,940.00 | 1,536,473.09 | 4.20% | 629 |
| Feb 6, 2026 | 1,460,000.00 | 1,477,800.00 | 1,450,000.00 | 1,477,800.00 | 1,474,472.99 | 1.64% | 1,009 |
| Feb 5, 2026 | 1,500,000.00 | 1,542,940.00 | 1,454,000.00 | 1,454,000.00 | 1,450,726.57 | -4.74% | 1,167 |
| Feb 4, 2026 | 1,505,000.00 | 1,528,640.00 | 1,504,000.00 | 1,526,380.00 | 1,522,943.62 | 1.42% | 365 |