Holding Bursátil Regional S.A. (BVC:NUAMCO)
Colombia · Delayed Price · Currency is COP 20,700
+20 (0.10%)
At close: May 8, 2026
BVC:NUAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.10% | 150,001 |
| May 7, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | - | - |
| May 6, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | - | - |
| May 5, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 2.89% | 72 |
| May 4, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 7 |
| Apr 30, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 19,081.94 | -1.08% | 100,000 |
| Apr 29, 2026 | 20,320.00 | 20,320.00 | 20,320.00 | 20,320.00 | 19,290.80 | -0.29% | 803 |
| Apr 28, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 19,347.76 | -0.29% | 2 |
| Apr 27, 2026 | 20,260.00 | 20,440.00 | 20,260.00 | 20,440.00 | 19,404.72 | 1.19% | 1,374 |
| Apr 24, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 19,176.88 | -0.10% | 2,473 |
| Apr 23, 2026 | 20,340.00 | 20,340.00 | 20,220.00 | 20,220.00 | 19,195.87 | -1.56% | 77,984 |
| Apr 22, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 19,499.66 | - | 43 |
| Apr 21, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 19,499.66 | -0.39% | 104 |
| Apr 20, 2026 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | 19,575.61 | 0.78% | 1,402 |
| Apr 17, 2026 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 19,423.71 | - | 5 |
| Apr 16, 2026 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 19,423.71 | -0.29% | 738 |
| Apr 15, 2026 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 19,480.67 | -0.19% | 1,350 |
| Apr 14, 2026 | 20,320.00 | 20,560.00 | 20,320.00 | 20,560.00 | 19,518.64 | 0.78% | 2,648 |
| Apr 13, 2026 | 20,140.00 | 20,400.00 | 20,140.00 | 20,400.00 | 19,366.75 | -0.87% | 2,635 |
| Apr 10, 2026 | 20,580.00 | 20,580.00 | 20,580.00 | 20,580.00 | 19,537.63 | 0.98% | 1,847 |
| Apr 9, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 19,347.76 | - | - |
| Apr 8, 2026 | 20,280.00 | 20,520.00 | 20,280.00 | 20,380.00 | 19,347.76 | 1.90% | 2,187 |
| Apr 7, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,987.01 | 0.50% | 232 |
| Apr 6, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,892.07 | - | 60 |
| Apr 1, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,892.07 | - | 50 |
| Mar 31, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,892.07 | -2.36% | - |
| Mar 30, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 19,347.76 | - | 2 |
| Mar 27, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 19,347.76 | - | 56 |
| Mar 26, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 19,347.76 | 10.04% | 55 |
| Mar 25, 2026 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 17,581.97 | - | - |
| Mar 24, 2026 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 17,581.97 | -7.95% | 1,719 |
| Mar 20, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 19,100.93 | - | - |
| Mar 19, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 19,100.93 | - | - |
| Mar 18, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 19,100.93 | - | - |
| Mar 17, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 19,100.93 | - | 41 |
| Mar 16, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 19,100.93 | 2.86% | 25 |
| Mar 13, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 18,569.29 | - | 2 |
| Mar 12, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 18,569.29 | - | - |
| Mar 11, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 18,569.29 | - | - |
| Mar 10, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 18,569.29 | - | 32 |
| Mar 9, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 18,569.29 | -1.91% | 71 |
| Mar 6, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 18,930.05 | - | 6 |
| Mar 5, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 18,930.05 | - | 4 |
| Mar 4, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 18,930.05 | - | 1 |
| Mar 3, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 18,930.05 | -5.14% | 172 |
| Mar 2, 2026 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 19,955.35 | -0.19% | - |
| Feb 27, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 19,993.32 | - | 269 |
| Feb 26, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 19,993.32 | - | 20 |
| Feb 25, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 19,993.32 | - | 7 |
| Feb 24, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 19,993.32 | - | 46 |