NIKE, Inc. (BVC:NKE)
Colombia · Delayed Price · Currency is COP 268,400
+320 (0.12%)
At close: Oct 23, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 0.12% | 118 |
| 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 |
| Sep 10, 2025 | 288,820.00 | 293,640.00 | 288,820.00 | 290,500.00 | 290,500.00 | 1.06% | 759 |
| Sep 9, 2025 | 289,100.00 | 289,220.00 | 287,440.00 | 287,440.00 | 287,440.00 | -1.68% | 454 |
| Sep 8, 2025 | 294,520.00 | 294,520.00 | 292,360.00 | 292,360.00 | 292,360.00 | -0.43% | 684 |
| Sep 5, 2025 | 299,000.00 | 299,000.00 | 292,260.00 | 293,620.00 | 293,620.00 | -2.61% | 782 |
| Sep 4, 2025 | 301,500.00 | 301,500.00 | 301,500.00 | 301,500.00 | 301,500.00 | 0.59% | 155 |
| Sep 3, 2025 | 297,000.00 | 300,900.00 | 297,000.00 | 299,720.00 | 299,720.00 | 0.75% | 455 |
| Sep 2, 2025 | 303,000.00 | 303,000.00 | 297,200.00 | 297,500.00 | 297,500.00 | -5.32% | 3,012 |
| Sep 1, 2025 | 312,593.36 | 312,593.36 | 312,593.36 | 314,200.00 | 312,593.36 | 1.13% | 29 |
| Aug 29, 2025 | 310,700.00 | 310,700.00 | 310,700.00 | 310,700.00 | 309,111.26 | -0.94% | 196 |
| Aug 28, 2025 | 314,500.00 | 314,500.00 | 313,640.00 | 313,640.00 | 312,036.22 | -0.43% | 828 |
| Aug 27, 2025 | 318,960.00 | 318,960.00 | 314,400.00 | 315,000.00 | 313,389.27 | -1.32% | 1,291 |
| Aug 26, 2025 | 320,240.00 | 320,240.00 | 319,200.00 | 319,200.00 | 317,567.79 | -0.29% | 228 |
| Aug 25, 2025 | 319,000.00 | 321,400.00 | 319,000.00 | 320,120.00 | 318,483.09 | 1.46% | 426 |
| Aug 22, 2025 | 314,120.00 | 315,500.00 | 314,120.00 | 315,500.00 | 313,886.71 | 2.53% | 386 |
| Aug 21, 2025 | 306,126.60 | 306,126.60 | 306,126.60 | 307,700.00 | 306,126.60 | - | 80 |
| Aug 20, 2025 | 309,400.00 | 310,320.00 | 307,700.00 | 307,700.00 | 306,126.60 | -0.74% | 592 |
| Aug 19, 2025 | 315,000.00 | 316,460.00 | 310,000.00 | 310,000.00 | 308,414.84 | 0.07% | 806 |
| Aug 15, 2025 | 309,780.00 | 309,780.00 | 309,780.00 | 309,780.00 | 308,195.96 | 0.94% | 374 |
| Aug 14, 2025 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | 305,330.69 | -1.00% | 138 |
| Aug 13, 2025 | 308,860.00 | 310,000.00 | 308,860.00 | 310,000.00 | 308,414.84 | 2.64% | 349 |