Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP · Preferred Stock78,760
+1,420 (1.84%)
At close: Sep 10, 2026
BVC:PFCIBEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 78,580.00 | 78,640.00 | 76,600.00 | 77,340.00 | 77,340.00 | 0.42% | 236,740 |
| Sep 8, 2026 | 78,600.00 | 78,600.00 | 76,500.00 | 77,020.00 | 77,020.00 | -2.23% | 357,138 |
| Sep 7, 2026 | 78,000.00 | 78,780.00 | 77,720.00 | 78,780.00 | 78,780.00 | 1.49% | 76,726 |
| Sep 4, 2026 | 78,820.00 | 78,820.00 | 76,740.00 | 77,620.00 | 77,620.00 | -1.27% | 208,932 |
| Sep 3, 2026 | 76,180.00 | 79,000.00 | 76,180.00 | 78,620.00 | 78,620.00 | 3.58% | 447,701 |
| Sep 2, 2026 | 75,320.00 | 76,280.00 | 74,980.00 | 75,900.00 | 75,900.00 | 1.23% | 555,500 |
| Sep 1, 2026 | 74,000.00 | 75,820.00 | 73,860.00 | 74,980.00 | 74,980.00 | 2.18% | 777,086 |
| Aug 31, 2026 | 75,800.00 | 77,440.00 | 73,380.00 | 73,380.00 | 73,380.00 | -3.19% | 1,499,208 |
| Aug 28, 2026 | 77,000.00 | 77,440.00 | 75,800.00 | 75,800.00 | 75,800.00 | -1.56% | 247,667 |
| Aug 27, 2026 | 79,000.00 | 79,000.00 | 76,980.00 | 77,000.00 | 77,000.00 | -1.32% | 308,015 |
| Aug 26, 2026 | 79,460.00 | 80,000.00 | 76,560.00 | 79,300.00 | 78,029.00 | -0.20% | 415,131 |
| Aug 25, 2026 | 76,880.00 | 79,640.00 | 76,840.00 | 79,460.00 | 78,186.44 | 1.25% | 309,267 |
| Aug 24, 2026 | 77,500.00 | 78,480.00 | 75,500.00 | 78,480.00 | 77,222.14 | 2.19% | 226,177 |
| Aug 21, 2026 | 76,000.00 | 77,480.00 | 75,980.00 | 76,800.00 | 75,569.07 | 1.32% | 403,606 |
| Aug 20, 2026 | 76,000.00 | 76,320.00 | 75,100.00 | 75,800.00 | 74,585.10 | 0.53% | 367,994 |
| Aug 19, 2026 | 75,220.00 | 76,000.00 | 75,080.00 | 75,400.00 | 74,191.51 | -0.24% | 501,378 |
| Aug 18, 2026 | 75,500.00 | 76,500.00 | 75,000.00 | 75,580.00 | 74,368.62 | -0.03% | 332,472 |
| Aug 14, 2026 | 75,020.00 | 76,640.00 | 75,020.00 | 75,600.00 | 74,388.30 | -0.08% | 188,863 |
| Aug 13, 2026 | 75,100.00 | 76,040.00 | 75,000.00 | 75,660.00 | 74,447.34 | 0.85% | 178,940 |
| Aug 12, 2026 | 77,380.00 | 77,500.00 | 75,000.00 | 75,020.00 | 73,817.60 | -2.57% | 651,975 |
| Aug 11, 2026 | 74,500.00 | 78,500.00 | 74,240.00 | 77,000.00 | 75,765.86 | 6.65% | 1,509,522 |
| Aug 10, 2026 | 71,060.00 | 72,340.00 | 70,480.00 | 72,200.00 | 71,042.80 | 1.55% | 433,880 |
| Aug 6, 2026 | 71,500.00 | 72,860.00 | 71,020.00 | 71,100.00 | 69,960.43 | -1.25% | 226,049 |
| Aug 5, 2026 | 72,340.00 | 73,140.00 | 71,520.00 | 72,000.00 | 70,846.00 | -0.47% | 239,874 |
| Aug 4, 2026 | 73,100.00 | 73,980.00 | 71,600.00 | 72,340.00 | 71,180.55 | -2.22% | 296,107 |
| Aug 3, 2026 | 74,500.00 | 74,500.00 | 73,020.00 | 73,980.00 | 72,794.27 | -0.70% | 189,745 |
| Jul 31, 2026 | 73,000.00 | 74,500.00 | 72,280.00 | 74,500.00 | 73,305.93 | 2.05% | 542,414 |
| Jul 30, 2026 | 72,200.00 | 73,000.00 | 71,860.00 | 73,000.00 | 71,829.97 | 1.45% | 253,017 |
| Jul 29, 2026 | 71,800.00 | 72,760.00 | 70,880.00 | 71,960.00 | 70,806.64 | 0.22% | 450,624 |
| Jul 28, 2026 | 70,500.00 | 71,900.00 | 70,000.00 | 71,800.00 | 70,649.21 | 2.16% | 507,296 |
| Jul 27, 2026 | 69,540.00 | 70,320.00 | 69,000.00 | 70,280.00 | 69,153.57 | 1.06% | 298,628 |
| Jul 24, 2026 | 67,980.00 | 70,580.00 | 67,980.00 | 69,540.00 | 68,425.43 | 0.78% | 488,410 |
| Jul 23, 2026 | 68,160.00 | 69,600.00 | 67,600.00 | 69,000.00 | 67,894.09 | 1.71% | 457,097 |
| Jul 22, 2026 | 67,300.00 | 67,940.00 | 67,100.00 | 67,840.00 | 66,752.68 | 0.80% | 295,372 |
| Jul 21, 2026 | 66,000.00 | 67,780.00 | 64,960.00 | 67,300.00 | 66,221.33 | 3.22% | 418,187 |
| Jul 17, 2026 | 64,320.00 | 65,800.00 | 62,000.00 | 65,200.00 | 64,154.99 | 1.09% | 285,949 |
| Jul 16, 2026 | 65,200.00 | 65,300.00 | 63,800.00 | 64,500.00 | 63,466.21 | -1.23% | 994,276 |
| Jul 15, 2026 | 67,100.00 | 67,100.00 | 65,300.00 | 65,300.00 | 64,253.39 | -2.68% | 684,721 |
| Jul 14, 2026 | 66,020.00 | 67,300.00 | 66,020.00 | 67,100.00 | 66,024.54 | -0.45% | 316,028 |
| Jul 10, 2026 | 67,000.00 | 67,700.00 | 66,460.00 | 67,400.00 | 66,319.73 | 1.35% | 224,512 |
| Jul 9, 2026 | 67,220.00 | 67,520.00 | 66,480.00 | 66,500.00 | 65,434.16 | -1.07% | 100,723 |
| Jul 8, 2026 | 68,000.00 | 68,000.00 | 65,820.00 | 67,220.00 | 66,142.62 | -0.83% | 302,646 |
| Jul 7, 2026 | 68,000.00 | 68,040.00 | 66,260.00 | 67,780.00 | 66,693.64 | -0.29% | 175,231 |
| Jul 6, 2026 | 66,700.00 | 67,980.00 | 66,700.00 | 67,980.00 | 66,890.43 | 1.92% | 176,977 |
| Jul 3, 2026 | 66,260.00 | 67,000.00 | 66,260.00 | 66,700.00 | 65,630.95 | 0.91% | 90,007 |
| Jul 2, 2026 | 66,220.00 | 67,580.00 | 65,200.00 | 66,100.00 | 65,040.57 | -0.18% | 354,063 |
| Jul 1, 2026 | 67,000.00 | 69,040.00 | 66,160.00 | 66,220.00 | 65,158.64 | -2.04% | 233,297 |
| Jun 30, 2026 | 68,000.00 | 68,840.00 | 67,420.00 | 67,600.00 | 66,516.52 | 0.84% | 537,754 |
| Jun 26, 2026 | 66,040.00 | 67,960.00 | 66,040.00 | 67,040.00 | 65,965.50 | 0.81% | 194,484 |
| Jun 25, 2026 | 67,000.00 | 68,000.00 | 66,500.00 | 66,500.00 | 65,434.16 | -0.45% | 437,269 |