NIKE, Inc. (BVC:NKE)
Colombia · Delayed Price · Currency is COP 236,620
-3,440 (-1.43%)
At close: Nov 24, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 238,120.00 | 238,740.00 | 236,620.00 | 236,620.00 | 236,620.00 | -1.43% | 872 |
| Nov 21, 2025 | 237,640.00 | 241,540.00 | 237,640.00 | 240,060.00 | 240,060.00 | 3.22% | 4,547 |
| Nov 20, 2025 | 238,380.00 | 238,380.00 | 232,580.00 | 232,580.00 | 232,580.00 | -0.10% | 873 |
| Nov 19, 2025 | 234,960.00 | 234,960.00 | 232,820.00 | 232,820.00 | 232,820.00 | -0.04% | 3,947 |
| Nov 18, 2025 | 241,000.00 | 241,000.00 | 231,600.00 | 232,920.00 | 232,920.00 | -3.83% | 7,691 |
| Nov 14, 2025 | 246,000.00 | 246,000.00 | 241,660.00 | 242,200.00 | 242,200.00 | -1.97% | 2,772 |
| Nov 13, 2025 | 241,900.00 | 247,500.00 | 241,840.00 | 247,060.00 | 247,060.00 | 3.36% | 8,422 |
| Nov 12, 2025 | 241,700.00 | 241,700.00 | 238,000.00 | 239,040.00 | 239,040.00 | 0.44% | 2,521 |
| Nov 11, 2025 | 233,320.00 | 238,000.00 | 233,320.00 | 238,000.00 | 238,000.00 | 4.34% | 4,933 |
| Nov 10, 2025 | 233,000.00 | 233,000.00 | 227,500.00 | 228,100.00 | 228,100.00 | -1.44% | 7,090 |
| Nov 7, 2025 | 233,200.00 | 234,200.00 | 229,680.00 | 231,440.00 | 231,440.00 | -1.51% | 4,944 |
| Nov 6, 2025 | 238,000.00 | 238,180.00 | 234,700.00 | 235,000.00 | 235,000.00 | -1.59% | 2,980 |
| Nov 5, 2025 | 236,100.00 | 240,340.00 | 234,440.00 | 238,800.00 | 238,800.00 | 0.62% | 2,440 |
| Nov 4, 2025 | 250,000.00 | 250,000.00 | 237,100.00 | 237,320.00 | 237,320.00 | -4.91% | 8,475 |
| Oct 31, 2025 | 250,000.00 | 251,100.00 | 248,240.00 | 249,580.00 | 249,580.00 | -0.67% | 3,933 |
| Oct 30, 2025 | 253,000.00 | 254,800.00 | 251,000.00 | 251,260.00 | 251,260.00 | -0.33% | 3,008 |
| Oct 29, 2025 | 262,380.00 | 262,380.00 | 252,000.00 | 252,100.00 | 252,100.00 | -4.07% | 5,157 |
| Oct 28, 2025 | 262,000.00 | 266,700.00 | 260,620.00 | 262,800.00 | 262,800.00 | -0.42% | 2,389 |
| Oct 27, 2025 | 265,260.00 | 265,260.00 | 263,900.00 | 263,900.00 | 263,900.00 | -0.98% | 1,221 |
| Oct 24, 2025 | 266,980.00 | 266,980.00 | 266,500.00 | 266,500.00 | 266,500.00 | -0.71% | 250 |
| Oct 23, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 0.12% | 129 |
| Oct 22, 2025 | 268,080.00 | 268,080.00 | 268,080.00 | 268,080.00 | 268,080.00 | - | 62 |
| Oct 21, 2025 | 262,340.00 | 268,940.00 | 262,340.00 | 268,080.00 | 268,080.00 | 1.92% | 932 |
| Oct 20, 2025 | 261,560.00 | 263,020.00 | 261,560.00 | 263,020.00 | 263,020.00 | 1.55% | 762 |
| Oct 17, 2025 | 254,820.00 | 259,000.00 | 253,560.00 | 259,000.00 | 259,000.00 | 0.64% | 457 |
| Oct 16, 2025 | 262,000.00 | 262,000.00 | 256,200.00 | 257,360.00 | 257,360.00 | -3.57% | 1,003 |
| Oct 15, 2025 | 270,500.00 | 271,000.00 | 266,880.00 | 266,880.00 | 266,880.00 | 0.88% | 586 |
| Oct 14, 2025 | 261,200.00 | 264,560.00 | 261,200.00 | 264,560.00 | 264,560.00 | 3.17% | 242 |
| Oct 10, 2025 | 266,240.00 | 266,240.00 | 254,760.00 | 256,440.00 | 256,440.00 | -3.23% | 2,799 |
| Oct 9, 2025 | 268,500.00 | 269,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | -1.28% | 3,175 |
| Oct 8, 2025 | 267,080.00 | 269,120.00 | 266,000.00 | 268,440.00 | 268,440.00 | -0.02% | 1,184 |
| Oct 7, 2025 | 272,840.00 | 272,840.00 | 267,180.00 | 268,500.00 | 268,500.00 | -3.65% | 4,576 |
| Oct 6, 2025 | 278,660.00 | 278,660.00 | 278,660.00 | 278,660.00 | 278,660.00 | -1.14% | 143 |
| Oct 3, 2025 | 287,720.00 | 287,720.00 | 281,880.00 | 281,880.00 | 281,880.00 | -2.46% | 448 |
| Oct 2, 2025 | 288,000.00 | 298,900.00 | 286,200.00 | 289,000.00 | 289,000.00 | 0.98% | 1,532 |
| Oct 1, 2025 | 288,000.00 | 288,000.00 | 280,000.00 | 286,200.00 | 286,200.00 | 4.34% | 6,066 |
| Sep 30, 2025 | 273,000.00 | 274,300.00 | 270,000.00 | 274,300.00 | 274,300.00 | 0.04% | 4,336 |
| Sep 29, 2025 | 270,000.00 | 274,200.00 | 269,380.00 | 274,200.00 | 274,200.00 | 1.44% | 1,665 |
| Sep 26, 2025 | 269,980.00 | 270,660.00 | 269,980.00 | 270,300.00 | 270,300.00 | -0.26% | 1,080 |
| Sep 25, 2025 | 270,660.00 | 272,000.00 | 270,320.00 | 271,000.00 | 271,000.00 | -1.19% | 1,796 |
| Sep 24, 2025 | 275,660.00 | 275,660.00 | 274,260.00 | 274,260.00 | 274,260.00 | 0.12% | 542 |
| Sep 23, 2025 | 274,940.00 | 276,220.00 | 273,940.00 | 273,940.00 | 273,940.00 | -1.25% | 348 |
| Sep 22, 2025 | 271,400.00 | 279,500.00 | 271,400.00 | 277,400.00 | 277,400.00 | 0.51% | 934 |
| Sep 19, 2025 | 277,780.00 | 277,780.00 | 276,000.00 | 276,000.00 | 276,000.00 | -1.21% | 412 |
| Sep 18, 2025 | 279,380.00 | 279,380.00 | 279,380.00 | 279,380.00 | 279,380.00 | - | 193 |
| Sep 17, 2025 | 279,380.00 | 279,380.00 | 279,380.00 | 279,380.00 | 279,380.00 | -1.10% | 243 |
| Sep 16, 2025 | 280,000.00 | 282,500.00 | 280,000.00 | 282,500.00 | 282,500.00 | -0.93% | 545 |
| Sep 15, 2025 | 282,160.00 | 285,140.00 | 282,160.00 | 285,140.00 | 285,140.00 | 0.08% | 2,865 |
| Sep 12, 2025 | 282,800.00 | 284,900.00 | 282,260.00 | 284,900.00 | 284,900.00 | -1.64% | 1,376 |
| Sep 11, 2025 | 292,500.00 | 292,500.00 | 289,420.00 | 289,640.00 | 289,640.00 | -0.30% | 655 |