Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,459,960
-15,860 (-1.07%)
At close: Aug 21, 2026
BVC:MSFTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,468,000.00 | 1,480,000.00 | 1,449,680.00 | 1,449,680.00 | 1,449,680.00 | -1.77% | 699 |
| Aug 20, 2026 | 1,478,540.00 | 1,481,000.00 | 1,471,060.00 | 1,475,820.00 | 1,475,820.00 | 0.36% | 67 |
| Aug 19, 2026 | 1,473,780.00 | 1,481,500.00 | 1,464,040.00 | 1,473,400.00 | 1,470,585.51 | -1.02% | 133 |
| Aug 18, 2026 | 1,495,000.00 | 1,498,260.00 | 1,483,260.00 | 1,488,580.00 | 1,485,736.51 | -3.79% | 77 |
| Aug 14, 2026 | 1,546,000.00 | 1,565,000.00 | 1,540,760.00 | 1,547,280.00 | 1,544,324.38 | 0.03% | 172 |
| Aug 13, 2026 | 1,551,080.00 | 1,567,100.00 | 1,535,780.00 | 1,546,880.00 | 1,543,925.15 | 5.88% | 326 |
| Aug 12, 2026 | 1,528,780.00 | 1,550,000.00 | 1,461,020.00 | 1,461,020.00 | 1,458,229.16 | -7.01% | 136 |
| Aug 11, 2026 | 1,568,720.00 | 1,579,640.00 | 1,557,920.00 | 1,571,220.00 | 1,568,218.65 | -0.41% | 1,157 |
| Aug 10, 2026 | 1,590,220.00 | 1,599,900.00 | 1,577,740.00 | 1,577,740.00 | 1,574,726.20 | 0.17% | 364 |
| Aug 6, 2026 | 1,566,380.00 | 1,575,120.00 | 1,460,000.00 | 1,575,000.00 | 1,571,991.43 | 1.03% | 465 |
| Aug 5, 2026 | 1,578,280.00 | 1,578,280.00 | 1,500,000.00 | 1,559,000.00 | 1,556,022.00 | -0.73% | 334 |
| Aug 4, 2026 | 1,566,720.00 | 1,599,980.00 | 1,556,260.00 | 1,570,500.00 | 1,567,500.03 | 0.03% | 647 |
| Aug 3, 2026 | 1,500,000.00 | 1,585,900.00 | 1,500,000.00 | 1,570,000.00 | 1,567,000.98 | 6.08% | 1,284 |
| Jul 31, 2026 | 1,378,680.00 | 1,486,860.00 | 1,378,680.00 | 1,480,000.00 | 1,477,172.90 | 7.35% | 985 |
| Jul 30, 2026 | 1,365,000.00 | 1,425,000.00 | 1,365,000.00 | 1,378,660.00 | 1,376,026.48 | 8.13% | 4,118 |
| Jul 29, 2026 | 1,256,540.00 | 1,282,880.00 | 1,247,820.00 | 1,275,000.00 | 1,272,564.49 | 0.79% | 190 |
| Jul 28, 2026 | 1,267,240.00 | 1,280,000.00 | 1,262,960.00 | 1,265,000.00 | 1,262,583.59 | 1.03% | 268 |
| Jul 27, 2026 | 1,258,080.00 | 1,263,700.00 | 1,247,000.00 | 1,252,100.00 | 1,249,708.24 | 1.22% | 266 |
| Jul 24, 2026 | 1,247,380.00 | 1,247,380.00 | 1,226,000.00 | 1,237,000.00 | 1,234,637.08 | 1.14% | 106 |
| Jul 23, 2026 | 1,253,560.00 | 1,262,140.00 | 1,218,500.00 | 1,223,000.00 | 1,220,663.82 | -2.18% | 305 |
| Jul 22, 2026 | 1,272,580.00 | 1,272,580.00 | 1,245,000.00 | 1,250,200.00 | 1,247,811.87 | -2.62% | 713 |
| Jul 21, 2026 | 1,309,900.00 | 1,309,900.00 | 1,283,700.00 | 1,283,800.00 | 1,281,347.68 | -0.56% | 276 |
| Jul 17, 2026 | 1,279,520.00 | 1,291,760.00 | 1,279,520.00 | 1,291,000.00 | 1,288,533.93 | -0.77% | 60 |
| Jul 16, 2026 | 1,280,000.00 | 1,307,440.00 | 1,274,000.00 | 1,301,000.00 | 1,298,514.83 | 1.76% | 208 |
| Jul 15, 2026 | 1,271,460.00 | 1,290,000.00 | 1,271,460.00 | 1,278,540.00 | 1,276,097.73 | 1.51% | 390 |
| Jul 14, 2026 | 1,242,000.00 | 1,263,680.00 | 1,235,000.00 | 1,259,520.00 | 1,257,114.06 | 0.70% | 297 |
| Jul 10, 2026 | 1,273,240.00 | 1,284,360.00 | 1,239,280.00 | 1,250,740.00 | 1,248,350.83 | -1.23% | 641 |
| Jul 9, 2026 | 1,280,000.00 | 1,280,000.00 | 1,247,820.00 | 1,266,300.00 | 1,263,881.11 | -1.84% | 539 |
| Jul 8, 2026 | 1,281,460.00 | 1,290,000.00 | 1,279,560.00 | 1,290,000.00 | 1,287,535.84 | -0.77% | 335 |
| Jul 7, 2026 | 1,315,000.00 | 1,318,820.00 | 1,300,000.00 | 1,300,000.00 | 1,297,516.74 | -3.19% | 103 |
| Jul 6, 2026 | 1,295,300.00 | 1,342,800.00 | 1,280,000.00 | 1,342,800.00 | 1,340,234.98 | -0.24% | 1,964 |
| Jul 3, 2026 | 1,350,000.00 | 1,350,000.00 | 1,330,500.00 | 1,346,000.00 | 1,343,428.87 | 2.27% | 216 |
| Jul 2, 2026 | 1,301,900.00 | 1,320,140.00 | 1,294,960.00 | 1,316,080.00 | 1,313,566.02 | 1.24% | 515 |
| Jul 1, 2026 | 1,301,000.00 | 1,319,660.00 | 1,289,000.00 | 1,300,000.00 | 1,297,516.74 | 2.28% | 727 |
| Jun 30, 2026 | 1,281,840.00 | 1,295,000.00 | 1,269,000.00 | 1,271,080.00 | 1,268,651.98 | -0.70% | 446 |
| Jun 26, 2026 | 1,242,920.00 | 1,290,060.00 | 1,242,920.00 | 1,280,000.00 | 1,277,554.94 | 4.92% | 477 |
| Jun 25, 2026 | 1,251,000.00 | 1,279,980.00 | 1,205,000.00 | 1,220,000.00 | 1,217,669.55 | -3.85% | 974 |
| Jun 24, 2026 | 1,291,000.00 | 1,294,320.00 | 1,268,820.00 | 1,268,820.00 | 1,266,396.30 | -1.64% | 206 |
| Jun 23, 2026 | 1,280,000.00 | 1,291,200.00 | 1,273,560.00 | 1,290,000.00 | 1,287,535.84 | 1.26% | 473 |
| Jun 22, 2026 | 1,284,780.00 | 1,294,000.00 | 1,251,000.00 | 1,274,000.00 | 1,271,566.40 | -4.93% | 775 |
| Jun 19, 2026 | 1,295,000.00 | 1,397,900.00 | 1,280,000.00 | 1,340,000.00 | 1,337,440.33 | 3.08% | 149 |
| Jun 18, 2026 | 1,309,620.00 | 1,318,980.00 | 1,300,000.00 | 1,300,000.00 | 1,297,516.74 | -1.07% | 789 |
| Jun 17, 2026 | 1,336,940.00 | 1,350,000.00 | 1,310,000.00 | 1,314,000.00 | 1,311,489.99 | -3.14% | 848 |
| Jun 16, 2026 | 1,345,660.00 | 1,359,780.00 | 1,339,860.00 | 1,356,560.00 | 1,353,968.70 | 0.25% | 723 |
| Jun 12, 2026 | 1,370,000.00 | 1,389,980.00 | 1,341,000.00 | 1,353,200.00 | 1,350,615.11 | -0.29% | 638 |
| Jun 11, 2026 | 1,400,020.00 | 1,400,020.00 | 1,349,740.00 | 1,357,100.00 | 1,354,507.67 | -5.15% | 1,912 |
| Jun 10, 2026 | 1,430,020.00 | 1,488,980.00 | 1,430,000.00 | 1,430,800.00 | 1,428,066.88 | -1.46% | 176 |
| Jun 9, 2026 | 1,490,000.00 | 1,490,000.00 | 1,433,880.00 | 1,452,000.00 | 1,449,226.39 | -7.81% | 693 |
| Jun 5, 2026 | 1,520,000.00 | 1,575,000.00 | 1,499,840.00 | 1,575,000.00 | 1,571,991.43 | 3.24% | 110 |
| Jun 4, 2026 | 1,539,020.00 | 1,539,020.00 | 1,525,600.00 | 1,525,600.00 | 1,522,685.80 | -0.49% | 92 |