NIKE, Inc. (BVC:NKECO)
Colombia · Delayed Price · Currency is COP 170,160
-2,000 (-1.16%)
At close: May 29, 2026
BVC:NKECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 171,820.00 | 173,200.00 | 170,160.00 | 170,160.00 | 170,160.00 | -1.16% | 974 |
| May 28, 2026 | 168,000.00 | 173,480.00 | 168,000.00 | 172,160.00 | 172,160.00 | 3.18% | 1,814 |
| May 27, 2026 | 167,500.00 | 169,300.00 | 166,860.00 | 166,860.00 | 166,860.00 | 2.24% | 969 |
| May 26, 2026 | 163,000.00 | 163,300.00 | 161,820.00 | 163,200.00 | 163,200.00 | 0.63% | 671 |
| May 25, 2026 | 162,180.00 | 162,180.00 | 162,180.00 | 162,180.00 | 162,180.00 | - | 32 |
| May 22, 2026 | 162,800.00 | 164,220.00 | 162,180.00 | 162,180.00 | 162,180.00 | -0.54% | 559 |
| May 21, 2026 | 161,140.00 | 164,400.00 | 161,140.00 | 163,060.00 | 163,060.00 | -0.57% | 453 |
| May 20, 2026 | 158,900.00 | 164,000.00 | 158,000.00 | 164,000.00 | 164,000.00 | 1.11% | 3,235 |
| May 19, 2026 | 163,960.00 | 163,960.00 | 162,200.00 | 162,200.00 | 162,200.00 | 2.66% | 329 |
| May 15, 2026 | 161,000.00 | 162,100.00 | 158,000.00 | 158,000.00 | 158,000.00 | -1.58% | 1,291 |
| May 14, 2026 | 160,900.00 | 161,920.00 | 159,900.00 | 160,540.00 | 160,540.00 | -0.29% | 4,302 |
| May 13, 2026 | 160,060.00 | 161,000.00 | 158,500.00 | 161,000.00 | 161,000.00 | 0.11% | 930 |
| May 12, 2026 | 159,480.00 | 160,820.00 | 159,060.00 | 160,820.00 | 160,820.00 | 0.53% | 378 |
| May 11, 2026 | 161,540.00 | 162,180.00 | 159,980.00 | 159,980.00 | 159,980.00 | -2.44% | 668 |
| May 8, 2026 | 166,400.00 | 167,160.00 | 163,980.00 | 163,980.00 | 163,980.00 | -1.45% | 1,172 |
| May 7, 2026 | 163,920.00 | 166,400.00 | 163,900.00 | 166,400.00 | 166,400.00 | 2.24% | 3,732 |
| May 6, 2026 | 160,000.00 | 163,000.00 | 160,000.00 | 162,760.00 | 162,760.00 | 2.36% | 730 |
| May 5, 2026 | 160,540.00 | 161,280.00 | 159,000.00 | 159,000.00 | 159,000.00 | -1.49% | 1,527 |
| May 4, 2026 | 163,280.00 | 164,020.00 | 160,900.00 | 161,400.00 | 161,400.00 | -1.78% | 1,186 |
| Apr 30, 2026 | 160,220.00 | 164,320.00 | 159,600.00 | 164,320.00 | 164,320.00 | 2.70% | 870 |
| Apr 29, 2026 | 161,920.00 | 161,920.00 | 160,000.00 | 160,000.00 | 160,000.00 | -1.78% | 1,110 |
| Apr 28, 2026 | 164,240.00 | 164,800.00 | 162,000.00 | 162,900.00 | 162,900.00 | -0.39% | 770 |
| Apr 27, 2026 | 161,640.00 | 163,540.00 | 161,640.00 | 163,540.00 | 163,540.00 | 3.10% | 697 |
| Apr 24, 2026 | 160,680.00 | 160,680.00 | 158,620.00 | 158,620.00 | 158,620.00 | -0.55% | 2,834 |
| Apr 23, 2026 | 161,020.00 | 161,600.00 | 158,320.00 | 159,500.00 | 159,500.00 | -1.98% | 3,581 |
| Apr 22, 2026 | 166,800.00 | 167,180.00 | 162,720.00 | 162,720.00 | 162,720.00 | -1.89% | 2,675 |
| Apr 21, 2026 | 166,540.00 | 166,900.00 | 165,140.00 | 165,860.00 | 165,860.00 | -0.08% | 2,817 |
| Apr 20, 2026 | 163,980.00 | 166,000.00 | 162,860.00 | 166,000.00 | 166,000.00 | 0.30% | 1,497 |
| Apr 17, 2026 | 168,140.00 | 168,140.00 | 165,300.00 | 165,500.00 | 165,500.00 | 0.04% | 7,164 |
| Apr 16, 2026 | 168,160.00 | 168,440.00 | 165,440.00 | 165,440.00 | 165,440.00 | -0.93% | 2,448 |
| Apr 15, 2026 | 163,960.00 | 167,000.00 | 160,000.00 | 167,000.00 | 167,000.00 | 6.13% | 2,921 |
| Apr 14, 2026 | 154,840.00 | 157,360.00 | 154,600.00 | 157,360.00 | 157,360.00 | 2.18% | 3,045 |
| Apr 13, 2026 | 153,040.00 | 154,460.00 | 152,880.00 | 154,000.00 | 154,000.00 | -0.01% | 1,741 |
| Apr 10, 2026 | 166,840.00 | 166,840.00 | 154,020.00 | 154,020.00 | 154,020.00 | -4.37% | 4,671 |
| Apr 9, 2026 | 162,800.00 | 162,800.00 | 156,800.00 | 161,060.00 | 161,060.00 | 2.66% | 1,764 |
| Apr 8, 2026 | 159,420.00 | 160,160.00 | 156,560.00 | 156,880.00 | 156,880.00 | -0.01% | 5,909 |
| Apr 7, 2026 | 162,100.00 | 162,100.00 | 156,500.00 | 156,900.00 | 156,900.00 | -3.53% | 4,802 |
| Apr 6, 2026 | 161,580.00 | 162,900.00 | 159,880.00 | 162,640.00 | 162,640.00 | -4.32% | 6,145 |
| Apr 1, 2026 | 181,980.00 | 181,980.00 | 160,040.00 | 169,980.00 | 169,980.00 | -12.83% | 8,795 |
| Mar 31, 2026 | 188,000.00 | 195,000.00 | 176,820.00 | 195,000.00 | 195,000.00 | 3.17% | 602 |
| Mar 30, 2026 | 196,020.00 | 198,980.00 | 180,000.00 | 189,000.00 | 189,000.00 | -3.58% | 404 |
| Mar 27, 2026 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | - | 189 |
| Mar 26, 2026 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | - | 178 |
| Mar 25, 2026 | 205,000.00 | 205,000.00 | 196,020.00 | 196,020.00 | 196,020.00 | - | 468 |
| Mar 24, 2026 | 200,000.00 | 200,000.00 | 196,020.00 | 196,020.00 | 196,020.00 | -1.99% | 512 |
| Mar 20, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 222 |
| Mar 19, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 0.76% | 278 |
| Mar 18, 2026 | 201,000.00 | 201,000.00 | 190,000.00 | 198,500.00 | 198,500.00 | -2.70% | 1,028 |
| Mar 17, 2026 | 204,880.00 | 204,900.00 | 204,000.00 | 204,000.00 | 204,000.00 | 0.20% | 413 |
| Mar 16, 2026 | 202,300.00 | 204,880.00 | 202,200.00 | 203,600.00 | 203,600.00 | 0.31% | 2,496 |