Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP 75,000
-300 (-0.40%)
At close: Oct 2, 2026
BVC:PFCIBEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75,300.00 | 75,500.00 | 74,580.00 | 74,900.00 | 74,900.00 | -0.53% | 216,334 |
| Oct 1, 2026 | 76,500.00 | 76,500.00 | 74,700.00 | 75,300.00 | 75,300.00 | -1.72% | 324,575 |
| Sep 30, 2026 | 76,540.00 | 77,380.00 | 76,280.00 | 76,620.00 | 76,620.00 | 0.10% | 453,132 |
| Sep 29, 2026 | 77,940.00 | 77,940.00 | 76,500.00 | 76,540.00 | 76,540.00 | -0.83% | 251,330 |
| Sep 28, 2026 | 77,260.00 | 77,980.00 | 77,000.00 | 77,180.00 | 77,180.00 | -0.03% | 361,208 |
| Sep 25, 2026 | 78,700.00 | 78,700.00 | 76,920.00 | 77,200.00 | 77,200.00 | -0.61% | 215,101 |
| Sep 24, 2026 | 79,500.00 | 79,500.00 | 78,520.00 | 78,800.00 | 77,674.29 | - | 244,875 |
| Sep 23, 2026 | 78,320.00 | 79,580.00 | 78,000.00 | 78,800.00 | 77,674.29 | 0.64% | 418,517 |
| Sep 22, 2026 | 78,640.00 | 78,880.00 | 77,000.00 | 78,300.00 | 77,181.43 | 0.51% | 259,033 |
| Sep 21, 2026 | 78,460.00 | 78,740.00 | 76,900.00 | 77,900.00 | 76,787.14 | 1.30% | 270,373 |
| Sep 18, 2026 | 77,660.00 | 78,460.00 | 76,100.00 | 76,900.00 | 75,801.43 | -0.77% | 1,415,524 |
| Sep 17, 2026 | 77,020.00 | 79,500.00 | 76,400.00 | 77,500.00 | 76,392.86 | 0.73% | 618,475 |
| Sep 16, 2026 | 78,700.00 | 78,700.00 | 76,900.00 | 76,940.00 | 75,840.86 | -2.31% | 274,352 |
| Sep 15, 2026 | 79,000.00 | 79,020.00 | 77,440.00 | 78,760.00 | 77,634.86 | -0.08% | 242,302 |
| Sep 14, 2026 | 78,700.00 | 79,340.00 | 78,500.00 | 78,820.00 | 77,694.00 | 0.15% | 168,955 |
| Sep 11, 2026 | 79,400.00 | 80,000.00 | 77,700.00 | 78,700.00 | 77,575.71 | -0.98% | 208,310 |
| Sep 10, 2026 | 77,020.00 | 79,480.00 | 77,020.00 | 79,480.00 | 78,344.57 | 2.77% | 462,612 |
| Sep 9, 2026 | 78,580.00 | 78,640.00 | 76,600.00 | 77,340.00 | 76,235.14 | 0.42% | 236,740 |
| Sep 8, 2026 | 78,600.00 | 78,600.00 | 76,500.00 | 77,020.00 | 75,919.71 | -2.23% | 357,138 |
| Sep 7, 2026 | 78,000.00 | 78,780.00 | 77,720.00 | 78,780.00 | 77,654.57 | 1.49% | 76,726 |
| Sep 4, 2026 | 78,820.00 | 78,820.00 | 76,740.00 | 77,620.00 | 76,511.14 | -1.27% | 208,932 |
| Sep 3, 2026 | 76,180.00 | 79,000.00 | 76,180.00 | 78,620.00 | 77,496.86 | 3.58% | 447,701 |
| Sep 2, 2026 | 75,320.00 | 76,280.00 | 74,980.00 | 75,900.00 | 74,815.71 | 1.23% | 555,500 |
| Sep 1, 2026 | 74,000.00 | 75,820.00 | 73,860.00 | 74,980.00 | 73,908.86 | 2.18% | 777,086 |
| Aug 31, 2026 | 75,800.00 | 77,440.00 | 73,380.00 | 73,380.00 | 72,331.71 | -3.19% | 1,499,208 |
| Aug 28, 2026 | 77,000.00 | 77,440.00 | 75,800.00 | 75,800.00 | 74,717.14 | -1.56% | 247,667 |
| Aug 27, 2026 | 79,000.00 | 79,000.00 | 76,980.00 | 77,000.00 | 75,900.00 | -1.32% | 308,015 |
| Aug 26, 2026 | 79,460.00 | 80,000.00 | 76,560.00 | 79,300.00 | 76,914.30 | -0.20% | 415,131 |
| Aug 25, 2026 | 76,880.00 | 79,640.00 | 76,840.00 | 79,460.00 | 77,069.49 | 1.25% | 309,267 |
| Aug 24, 2026 | 77,500.00 | 78,480.00 | 75,500.00 | 78,480.00 | 76,118.97 | 2.19% | 226,177 |
| Aug 21, 2026 | 76,000.00 | 77,480.00 | 75,980.00 | 76,800.00 | 74,489.51 | 1.32% | 403,606 |
| Aug 20, 2026 | 76,000.00 | 76,320.00 | 75,100.00 | 75,800.00 | 73,519.60 | 0.53% | 367,994 |
| Aug 19, 2026 | 75,220.00 | 76,000.00 | 75,080.00 | 75,400.00 | 73,131.63 | -0.24% | 501,378 |
| Aug 18, 2026 | 75,500.00 | 76,500.00 | 75,000.00 | 75,580.00 | 73,306.21 | -0.03% | 332,472 |
| Aug 14, 2026 | 75,020.00 | 76,640.00 | 75,020.00 | 75,600.00 | 73,325.61 | -0.08% | 188,863 |
| Aug 13, 2026 | 75,100.00 | 76,040.00 | 75,000.00 | 75,660.00 | 73,383.81 | 0.85% | 178,940 |
| Aug 12, 2026 | 77,380.00 | 77,500.00 | 75,000.00 | 75,020.00 | 72,763.06 | -2.57% | 651,975 |
| Aug 11, 2026 | 74,500.00 | 78,500.00 | 74,240.00 | 77,000.00 | 74,683.49 | 6.65% | 1,509,522 |
| Aug 10, 2026 | 71,060.00 | 72,340.00 | 70,480.00 | 72,200.00 | 70,027.90 | 1.55% | 433,880 |
| Aug 6, 2026 | 71,500.00 | 72,860.00 | 71,020.00 | 71,100.00 | 68,960.99 | -1.25% | 226,049 |
| Aug 5, 2026 | 72,340.00 | 73,140.00 | 71,520.00 | 72,000.00 | 69,833.92 | -0.47% | 239,874 |
| Aug 4, 2026 | 73,100.00 | 73,980.00 | 71,600.00 | 72,340.00 | 70,163.69 | -2.22% | 296,107 |
| Aug 3, 2026 | 74,500.00 | 74,500.00 | 73,020.00 | 73,980.00 | 71,754.35 | -0.70% | 189,745 |
| Jul 31, 2026 | 73,000.00 | 74,500.00 | 72,280.00 | 74,500.00 | 72,258.71 | 2.05% | 542,414 |
| Jul 30, 2026 | 72,200.00 | 73,000.00 | 71,860.00 | 73,000.00 | 70,803.83 | 1.45% | 253,017 |
| Jul 29, 2026 | 71,800.00 | 72,760.00 | 70,880.00 | 71,960.00 | 69,795.12 | 0.22% | 450,624 |
| Jul 28, 2026 | 70,500.00 | 71,900.00 | 70,000.00 | 71,800.00 | 69,639.93 | 2.16% | 507,296 |
| Jul 27, 2026 | 69,540.00 | 70,320.00 | 69,000.00 | 70,280.00 | 68,165.66 | 1.06% | 298,628 |
| Jul 24, 2026 | 67,980.00 | 70,580.00 | 67,980.00 | 69,540.00 | 67,447.92 | 0.78% | 488,410 |
| Jul 23, 2026 | 68,160.00 | 69,600.00 | 67,600.00 | 69,000.00 | 66,924.17 | 1.71% | 457,097 |