Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,657,020
+1,700 (0.10%)
At close: Oct 2, 2026
BVC:MSFTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20 |
| 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 |
| Sep 2, 2026 | 1,558,000.00 | 1,567,800.00 | 1,558,000.00 | 1,562,700.00 | 1,562,700.00 | -0.86% | 174 |
| Sep 1, 2026 | 1,605,720.00 | 1,605,720.00 | 1,576,280.00 | 1,576,280.00 | 1,576,280.00 | -3.89% | 149 |
| Aug 31, 2026 | 1,624,000.00 | 1,647,000.00 | 1,618,440.00 | 1,640,000.00 | 1,640,000.00 | -0.18% | 802 |
| Aug 28, 2026 | 1,620,000.00 | 1,662,000.00 | 1,615,000.00 | 1,642,880.00 | 1,642,880.00 | 4.28% | 1,171 |
| Aug 27, 2026 | 1,580,880.00 | 1,596,000.00 | 1,575,400.00 | 1,575,400.00 | 1,575,400.00 | 2.04% | 384 |
| Aug 26, 2026 | 1,545,000.00 | 1,547,280.00 | 1,543,800.00 | 1,543,940.00 | 1,543,940.00 | 2.11% | 170 |
| Aug 25, 2026 | 1,487,820.00 | 1,512,140.00 | 1,487,820.00 | 1,512,000.00 | 1,512,000.00 | 1.63% | 119 |
| Aug 24, 2026 | 1,475,000.00 | 1,503,780.00 | 1,475,000.00 | 1,487,820.00 | 1,487,820.00 | 1.91% | 41 |
| Aug 21, 2026 | 1,468,000.00 | 1,480,000.00 | 1,449,680.00 | 1,459,960.00 | 1,459,960.00 | -1.07% | 892 |
| 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 |