Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,645,000
+86,080 (5.52%)
At close: May 29, 2026
BVC:MSFTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,537,540.00 | 1,560,000.00 | 1,528,960.00 | 1,560,000.00 | 1,556,625.65 | 1.83% | 785 |
| May 13, 2026 | 1,540,000.00 | 1,543,260.00 | 1,530,000.00 | 1,532,000.00 | 1,528,686.22 | -0.52% | 2,134 |
| May 12, 2026 | 1,558,500.00 | 1,560,800.00 | 1,535,120.00 | 1,540,000.00 | 1,536,668.91 | -0.52% | 221 |
| May 11, 2026 | 1,525,980.00 | 1,564,980.00 | 1,300,000.00 | 1,548,000.00 | 1,544,651.61 | -0.27% | 306 |
| May 8, 2026 | 1,590,000.00 | 1,590,000.00 | 1,550,020.00 | 1,552,180.00 | 1,548,822.57 | -1.70% | 256 |
| May 7, 2026 | 1,551,520.00 | 1,587,000.00 | 1,551,520.00 | 1,579,000.00 | 1,575,584.55 | 2.44% | 1,059 |
| May 6, 2026 | 1,504,980.00 | 1,555,000.00 | 1,501,900.00 | 1,541,380.00 | 1,538,045.93 | 0.72% | 2,885 |
| May 5, 2026 | 1,549,480.00 | 1,549,480.00 | 1,523,440.00 | 1,530,300.00 | 1,526,989.89 | -0.78% | 312 |
| May 4, 2026 | 1,527,440.00 | 1,554,060.00 | 1,526,860.00 | 1,542,300.00 | 1,538,963.94 | 4.70% | 669 |
| Apr 30, 2026 | 1,493,540.00 | 1,509,100.00 | 1,456,000.00 | 1,473,000.00 | 1,469,813.84 | -4.74% | 1,130 |
| Apr 29, 2026 | 1,546,700.00 | 1,546,700.00 | 1,519,520.00 | 1,546,240.00 | 1,542,895.42 | 0.24% | 195 |
| Apr 28, 2026 | 1,550,000.00 | 1,562,760.00 | 1,540,540.00 | 1,542,520.00 | 1,539,183.46 | -0.55% | 650 |
| Apr 27, 2026 | 1,508,400.00 | 1,552,420.00 | 1,494,000.00 | 1,551,000.00 | 1,547,645.12 | 2.51% | 961 |
| Apr 24, 2026 | 1,490,000.00 | 1,513,000.00 | 1,487,000.00 | 1,513,000.00 | 1,509,727.32 | 1.82% | 140 |
| Apr 23, 2026 | 1,503,680.00 | 1,507,160.00 | 1,473,040.00 | 1,485,900.00 | 1,482,685.93 | -3.86% | 366 |
| Apr 22, 2026 | 1,518,940.00 | 1,545,520.00 | 1,511,880.00 | 1,545,520.00 | 1,542,176.97 | 2.83% | 436 |
| Apr 21, 2026 | 1,495,000.00 | 1,540,000.00 | 1,495,000.00 | 1,503,000.00 | 1,499,748.95 | 0.67% | 3,482 |
| Apr 20, 2026 | 1,497,360.00 | 1,511,780.00 | 1,488,740.00 | 1,493,000.00 | 1,489,770.58 | -1.91% | 204 |
| Apr 17, 2026 | 1,528,000.00 | 1,554,980.00 | 1,506,520.00 | 1,522,000.00 | 1,518,707.85 | 0.20% | 3,729 |
| Apr 16, 2026 | 1,514,420.00 | 1,521,780.00 | 1,495,740.00 | 1,519,000.00 | 1,515,714.34 | 2.12% | 683 |
| Apr 15, 2026 | 1,434,000.00 | 1,499,920.00 | 1,434,000.00 | 1,487,500.00 | 1,484,282.47 | 5.44% | 1,447 |
| Apr 14, 2026 | 1,382,000.00 | 1,412,340.00 | 1,382,000.00 | 1,410,740.00 | 1,407,688.51 | 2.32% | 2,478 |
| Apr 13, 2026 | 1,355,260.00 | 1,378,740.00 | 1,350,020.00 | 1,378,740.00 | 1,375,757.73 | 1.90% | 785 |
| Apr 10, 2026 | 1,358,180.00 | 1,367,000.00 | 1,349,500.00 | 1,353,000.00 | 1,350,073.40 | -3.36% | 1,034 |
| Apr 9, 2026 | 1,398,980.00 | 1,400,000.00 | 1,340,000.00 | 1,400,000.00 | 1,396,971.74 | 2.19% | 1,061 |
| Apr 8, 2026 | 1,396,460.00 | 1,396,460.00 | 1,358,440.00 | 1,370,000.00 | 1,367,036.63 | 0.36% | 1,425 |
| Apr 7, 2026 | 1,367,420.00 | 1,499,880.00 | 1,355,860.00 | 1,365,040.00 | 1,362,087.36 | -0.81% | 573 |
| Apr 6, 2026 | 1,364,320.00 | 1,389,980.00 | 1,355,000.00 | 1,376,180.00 | 1,373,203.26 | 0.45% | 285 |
| Apr 1, 2026 | 1,388,980.00 | 1,390,980.00 | 1,354,000.00 | 1,370,000.00 | 1,367,036.63 | -1.44% | 644 |
| Mar 31, 2026 | 1,387,740.00 | 1,389,980.00 | 1,329,000.00 | 1,389,980.00 | 1,386,973.41 | 5.86% | 664 |
| Mar 30, 2026 | 1,352,000.00 | 1,352,000.00 | 1,300,000.00 | 1,313,000.00 | 1,310,159.92 | -2.88% | 158 |
| Mar 27, 2026 | 1,316,000.00 | 1,351,980.00 | 1,301,020.00 | 1,351,980.00 | 1,349,055.61 | 0.07% | 520 |
| Mar 26, 2026 | 1,389,960.00 | 1,449,960.00 | 1,350,000.00 | 1,351,000.00 | 1,348,077.73 | -1.10% | 1,249 |
| Mar 25, 2026 | 1,394,980.00 | 1,394,980.00 | 1,366,000.00 | 1,366,000.00 | 1,363,045.28 | -1.73% | 394 |
| Mar 24, 2026 | 1,400,000.00 | 1,404,980.00 | 1,380,000.00 | 1,389,980.00 | 1,386,973.41 | -3.41% | 534 |
| Mar 20, 2026 | 1,430,000.00 | 1,440,000.00 | 1,430,000.00 | 1,439,000.00 | 1,435,887.38 | 0.63% | 415 |
| Mar 19, 2026 | 1,450,000.00 | 1,450,000.00 | 1,430,000.00 | 1,430,000.00 | 1,426,906.85 | -3.18% | 517 |
| Mar 18, 2026 | 1,455,020.00 | 1,476,980.00 | 1,455,020.00 | 1,476,980.00 | 1,473,785.23 | -0.20% | 54 |
| Mar 17, 2026 | 1,475,000.00 | 1,504,980.00 | 1,475,000.00 | 1,480,000.00 | 1,476,798.70 | 0.14% | 212 |
| Mar 16, 2026 | 1,461,500.00 | 1,478,000.00 | 1,461,500.00 | 1,478,000.00 | 1,474,803.02 | 0.54% | 117 |