NVIDIA Corporation (BVC:NVDACO)
Colombia · Delayed Price · Currency is COP 803,800
+19,920 (2.54%)
At close: May 29, 2026
BVC:NVDACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 778,600.00 | 804,000.00 | 778,600.00 | 803,800.00 | 803,800.00 | 2.54% | 1,359 |
| May 28, 2026 | 772,660.00 | 783,880.00 | 772,660.00 | 783,880.00 | 783,880.00 | 2.02% | 700 |
| May 27, 2026 | 777,880.00 | 779,900.00 | 760,000.00 | 768,340.00 | 768,340.00 | -2.32% | 730 |
| May 26, 2026 | 783,360.00 | 790,780.00 | 776,120.00 | 786,580.00 | 786,580.00 | -2.19% | 1,563 |
| May 25, 2026 | 795,000.00 | 804,980.00 | 795,000.00 | 804,200.00 | 804,200.00 | 1.63% | 354 |
| May 22, 2026 | 810,100.00 | 810,760.00 | 781,000.00 | 791,300.00 | 791,300.00 | -2.31% | 1,688 |
| May 21, 2026 | 827,480.00 | 845,840.00 | 810,000.00 | 810,000.00 | 810,000.00 | -3.62% | 3,338 |
| May 20, 2026 | 832,080.00 | 849,940.00 | 830,000.00 | 840,380.00 | 840,380.00 | 1.25% | 891 |
| May 19, 2026 | 846,000.00 | 846,880.00 | 829,980.00 | 829,980.00 | 829,980.00 | -3.39% | 1,548 |
| May 15, 2026 | 880,000.00 | 880,000.00 | 856,080.00 | 859,100.00 | 859,100.00 | -3.10% | 975 |
| May 14, 2026 | 877,140.00 | 894,740.00 | 870,100.00 | 886,620.00 | 886,620.00 | 1.91% | 3,157 |
| May 13, 2026 | 861,020.00 | 870,000.00 | 846,100.00 | 870,000.00 | 870,000.00 | 5.08% | 3,354 |
| May 12, 2026 | 835,800.00 | 849,000.00 | 812,140.00 | 827,960.00 | 827,960.00 | 0.63% | 1,265 |
| May 11, 2026 | 806,980.00 | 841,000.00 | 806,980.00 | 822,800.00 | 822,800.00 | 2.59% | 2,804 |
| May 8, 2026 | 795,000.00 | 814,500.00 | 787,500.00 | 802,000.00 | 802,000.00 | 1.84% | 4,623 |
| May 7, 2026 | 765,120.00 | 797,400.00 | 765,120.00 | 787,500.00 | 787,500.00 | 2.67% | 4,067 |
| May 6, 2026 | 736,400.00 | 770,000.00 | 736,400.00 | 767,000.00 | 767,000.00 | 5.21% | 1,894 |
| May 5, 2026 | 735,460.00 | 747,680.00 | 725,000.00 | 729,000.00 | 729,000.00 | -1.72% | 912 |
| May 4, 2026 | 758,500.00 | 758,500.00 | 726,740.00 | 741,780.00 | 741,780.00 | 0.38% | 1,014 |
| Apr 30, 2026 | 751,680.00 | 751,680.00 | 724,800.00 | 739,000.00 | 739,000.00 | -3.17% | 1,024 |
| Apr 29, 2026 | 765,000.00 | 765,440.00 | 755,940.00 | 763,160.00 | 763,160.00 | 1.67% | 256 |
| Apr 28, 2026 | 770,780.00 | 780,000.00 | 750,600.00 | 750,600.00 | 750,600.00 | -1.24% | 1,052 |
| Apr 27, 2026 | 744,000.00 | 785,000.00 | 725,020.00 | 760,020.00 | 760,020.00 | 2.42% | 3,344 |
| Apr 24, 2026 | 715,000.00 | 748,500.00 | 715,000.00 | 742,060.00 | 742,060.00 | 7.39% | 4,716 |
| Apr 23, 2026 | 717,420.00 | 725,000.00 | 691,000.00 | 691,000.00 | 691,000.00 | -3.49% | 490 |
| Apr 22, 2026 | 714,300.00 | 720,000.00 | 714,300.00 | 716,000.00 | 716,000.00 | -0.56% | 1,586 |
| Apr 21, 2026 | 722,660.00 | 722,660.00 | 713,460.00 | 720,000.00 | 720,000.00 | - | 795 |
| Apr 20, 2026 | 712,640.00 | 720,000.00 | 710,740.00 | 720,000.00 | 720,000.00 | - | 826 |
| Apr 17, 2026 | 720,960.00 | 724,700.00 | 716,740.00 | 719,980.00 | 719,980.00 | 0.70% | 2,594 |
| Apr 16, 2026 | 710,780.00 | 723,520.00 | 708,040.00 | 715,000.00 | 715,000.00 | -0.09% | 941 |
| Apr 15, 2026 | 709,800.00 | 723,000.00 | 706,680.00 | 715,640.00 | 715,640.00 | 9.59% | 2,937 |
| Apr 14, 2026 | 684,540.00 | 706,000.00 | 653,000.00 | 653,000.00 | 653,000.00 | -3.26% | 852 |
| Apr 13, 2026 | 679,040.00 | 681,760.00 | 674,200.00 | 675,000.00 | 675,000.00 | -1.76% | 2,202 |
| Apr 10, 2026 | 675,740.00 | 691,680.00 | 675,740.00 | 687,120.00 | 687,120.00 | 2.56% | 1,466 |
| Apr 9, 2026 | 663,500.00 | 688,860.00 | 659,600.00 | 670,000.00 | 670,000.00 | 1.23% | 1,588 |
| Apr 8, 2026 | 667,460.00 | 671,540.00 | 658,000.00 | 661,860.00 | 661,860.00 | 2.42% | 901 |
| Apr 7, 2026 | 647,980.00 | 651,420.00 | 642,920.00 | 646,240.00 | 646,240.00 | -0.69% | 252 |
| Apr 6, 2026 | 644,120.00 | 654,760.00 | 644,120.00 | 650,720.00 | 650,720.00 | 2.15% | 412 |
| Apr 1, 2026 | 673,000.00 | 675,000.00 | 635,520.00 | 637,000.00 | 637,000.00 | 1.09% | 463 |
| Mar 31, 2026 | 679,960.00 | 679,960.00 | 620,020.00 | 630,120.00 | 630,120.00 | 2.42% | 194 |
| Mar 30, 2026 | 618,000.00 | 639,000.00 | 602,500.00 | 615,220.00 | 615,220.00 | -0.29% | 343 |
| Mar 27, 2026 | 673,820.00 | 673,820.00 | 617,000.00 | 617,000.00 | 617,000.00 | -5.29% | 529 |
| Mar 26, 2026 | 654,440.00 | 654,440.00 | 635,100.00 | 651,480.00 | 651,480.00 | -1.05% | 1,279 |
| Mar 25, 2026 | 658,380.00 | 658,380.00 | 658,380.00 | 658,380.00 | 658,380.00 | - | 84 |
| Mar 24, 2026 | 625,000.00 | 658,380.00 | 625,000.00 | 658,380.00 | 658,380.00 | -2.40% | 256 |
| Mar 20, 2026 | 674,600.00 | 674,600.00 | 674,600.00 | 674,600.00 | 674,600.00 | -1.83% | 172 |
| Mar 19, 2026 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | - | 85 |
| Mar 18, 2026 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 3.30% | 112 |
| Mar 17, 2026 | 676,000.00 | 690,000.00 | 665,200.00 | 665,220.00 | 665,220.00 | -0.71% | 246 |
| Mar 16, 2026 | 670,000.00 | 690,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | 1.51% | 249 |