Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP · Preferred Stock66,120
+800 (1.22%)
At close: Jun 2, 2026
BVC:PFCIBEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 65,020.00 | 67,080.00 | 64,760.00 | 66,060.00 | 66,060.00 | 1.13% | 638,308 |
| Jun 1, 2026 | 65,500.00 | 68,880.00 | 65,100.00 | 65,320.00 | 65,320.00 | 5.35% | 1,432,734 |
| May 29, 2026 | 62,820.00 | 64,360.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.59% | 3,117,038 |
| May 28, 2026 | 64,200.00 | 64,200.00 | 62,800.00 | 63,000.00 | 63,000.00 | -1.87% | 741,638 |
| May 27, 2026 | 65,700.00 | 65,700.00 | 63,300.00 | 64,200.00 | 64,200.00 | -2.22% | 745,307 |
| May 26, 2026 | 61,380.00 | 65,660.00 | 61,380.00 | 65,660.00 | 65,660.00 | 6.83% | 946,295 |
| May 25, 2026 | 59,920.00 | 61,600.00 | 59,920.00 | 61,460.00 | 61,460.00 | 2.57% | 398,407 |
| May 22, 2026 | 61,620.00 | 61,620.00 | 59,920.00 | 59,920.00 | 59,920.00 | -1.67% | 614,506 |
| May 21, 2026 | 60,960.00 | 61,940.00 | 60,680.00 | 60,940.00 | 60,940.00 | 0.36% | 486,507 |
| May 20, 2026 | 60,440.00 | 61,740.00 | 60,440.00 | 60,720.00 | 60,720.00 | 0.80% | 623,805 |
| May 19, 2026 | 60,900.00 | 61,000.00 | 60,160.00 | 60,240.00 | 60,240.00 | 0.74% | 514,070 |
| May 15, 2026 | 61,300.00 | 61,300.00 | 59,700.00 | 59,800.00 | 59,800.00 | -1.45% | 617,443 |
| May 14, 2026 | 60,480.00 | 61,660.00 | 60,400.00 | 60,680.00 | 60,680.00 | 1.07% | 1,106,772 |
| May 13, 2026 | 60,640.00 | 61,320.00 | 59,500.00 | 60,040.00 | 60,040.00 | -0.53% | 659,528 |
| May 12, 2026 | 60,200.00 | 61,320.00 | 60,200.00 | 60,360.00 | 60,360.00 | 0.53% | 610,852 |
| May 11, 2026 | 60,540.00 | 61,360.00 | 60,040.00 | 60,040.00 | 60,040.00 | -0.76% | 569,979 |
| May 8, 2026 | 60,500.00 | 61,420.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.69% | 489,603 |
| May 7, 2026 | 62,520.00 | 63,380.00 | 60,920.00 | 60,920.00 | 60,920.00 | -2.12% | 678,109 |
| May 6, 2026 | 60,800.00 | 62,240.00 | 60,700.00 | 62,240.00 | 62,240.00 | 2.20% | 758,438 |
| May 5, 2026 | 61,000.00 | 61,820.00 | 60,100.00 | 60,900.00 | 60,900.00 | - | 1,004,002 |
| May 4, 2026 | 62,480.00 | 62,480.00 | 60,520.00 | 60,900.00 | 60,900.00 | -2.50% | 361,272 |
| Apr 30, 2026 | 62,340.00 | 62,640.00 | 60,860.00 | 62,460.00 | 62,460.00 | 2.36% | 526,927 |
| Apr 29, 2026 | 62,760.00 | 62,760.00 | 60,120.00 | 61,020.00 | 61,020.00 | -1.58% | 761,406 |
| Apr 28, 2026 | 62,940.00 | 63,500.00 | 61,160.00 | 62,000.00 | 62,000.00 | -1.49% | 564,399 |
| Apr 27, 2026 | 63,380.00 | 63,500.00 | 62,640.00 | 62,940.00 | 62,940.00 | -0.29% | 510,597 |
| Apr 24, 2026 | 64,160.00 | 64,300.00 | 63,100.00 | 63,120.00 | 63,120.00 | -1.16% | 240,674 |
| Apr 23, 2026 | 65,680.00 | 66,380.00 | 63,700.00 | 63,860.00 | 63,860.00 | -2.77% | 876,436 |
| Apr 22, 2026 | 65,420.00 | 65,740.00 | 64,340.00 | 65,680.00 | 65,680.00 | 0.52% | 390,627 |
| Apr 21, 2026 | 67,060.00 | 67,140.00 | 65,340.00 | 65,340.00 | 65,340.00 | -0.97% | 225,158 |
| Apr 20, 2026 | 65,980.00 | 67,000.00 | 65,380.00 | 65,980.00 | 65,980.00 | -0.03% | 783,347 |
| Apr 17, 2026 | 68,800.00 | 69,360.00 | 66,000.00 | 66,000.00 | 66,000.00 | -3.96% | 968,135 |
| Apr 16, 2026 | 67,980.00 | 68,820.00 | 67,460.00 | 68,720.00 | 68,720.00 | 1.18% | 815,491 |
| Apr 15, 2026 | 70,000.00 | 70,000.00 | 67,920.00 | 67,920.00 | 67,920.00 | -2.94% | 509,725 |
| Apr 14, 2026 | 69,400.00 | 70,240.00 | 69,200.00 | 69,980.00 | 69,980.00 | 0.98% | 900,408 |
| Apr 13, 2026 | 67,460.00 | 69,400.00 | 66,860.00 | 69,300.00 | 69,300.00 | 2.73% | 890,100 |
| Apr 10, 2026 | 67,440.00 | 68,700.00 | 67,440.00 | 67,460.00 | 67,460.00 | -0.62% | 661,420 |
| Apr 9, 2026 | 68,560.00 | 69,000.00 | 66,860.00 | 67,880.00 | 67,880.00 | -0.99% | 936,663 |
| Apr 8, 2026 | 67,520.00 | 69,380.00 | 67,520.00 | 68,560.00 | 68,560.00 | 1.78% | 661,054 |
| Apr 7, 2026 | 67,020.00 | 67,360.00 | 66,020.00 | 67,360.00 | 67,360.00 | 0.27% | 447,080 |
| Apr 6, 2026 | 67,500.00 | 68,200.00 | 66,720.00 | 67,180.00 | 67,180.00 | 0.48% | 403,780 |
| Apr 1, 2026 | 67,500.00 | 68,000.00 | 66,520.00 | 66,860.00 | 66,860.00 | -0.95% | 420,718 |
| Mar 31, 2026 | 64,460.00 | 67,500.00 | 63,700.00 | 67,500.00 | 67,500.00 | 6.10% | 1,041,807 |
| Mar 30, 2026 | 64,000.00 | 64,420.00 | 63,380.00 | 63,620.00 | 63,620.00 | -1.06% | 402,011 |
| Mar 27, 2026 | 64,800.00 | 64,820.00 | 63,020.00 | 64,300.00 | 64,300.00 | -1.26% | 682,173 |
| Mar 26, 2026 | 66,800.00 | 66,800.00 | 64,760.00 | 65,120.00 | 65,120.00 | -2.16% | 540,857 |
| Mar 25, 2026 | 66,000.00 | 68,500.00 | 65,740.00 | 67,680.00 | 66,557.31 | 3.42% | 1,192,668 |
| Mar 24, 2026 | 64,760.00 | 66,360.00 | 64,000.00 | 65,440.00 | 64,354.47 | 1.61% | 706,020 |
| Mar 20, 2026 | 63,380.00 | 64,760.00 | 63,180.00 | 64,400.00 | 63,331.72 | 1.71% | 4,137,974 |
| Mar 19, 2026 | 63,120.00 | 63,400.00 | 61,700.00 | 63,320.00 | 62,269.63 | 0.09% | 594,007 |
| Mar 18, 2026 | 62,980.00 | 64,080.00 | 62,980.00 | 63,260.00 | 62,210.63 | 0.44% | 843,787 |