Uber Technologies, Inc. (BVC:UBERCO)
Colombia · Delayed Price · Currency is COP 263,840
+5,380 (2.08%)
At close: May 29, 2026
BVC:UBERCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 258,020.00 | 267,240.00 | 258,020.00 | 267,000.00 | 267,000.00 | 3.30% | 288 |
| May 28, 2026 | 257,000.00 | 258,660.00 | 254,000.00 | 258,460.00 | 258,460.00 | 0.57% | 1,986 |
| May 27, 2026 | 256,000.00 | 257,000.00 | 255,000.00 | 257,000.00 | 257,000.00 | -0.80% | 595 |
| May 26, 2026 | 263,000.00 | 263,000.00 | 254,500.00 | 259,080.00 | 259,080.00 | -1.79% | 1,185 |
| May 25, 2026 | 263,800.00 | 263,800.00 | 263,800.00 | 263,800.00 | 263,800.00 | - | 23 |
| May 22, 2026 | 270,200.00 | 270,200.00 | 263,800.00 | 263,800.00 | 263,800.00 | -3.38% | 829 |
| May 21, 2026 | 272,700.00 | 275,400.00 | 271,000.00 | 273,020.00 | 273,020.00 | -1.76% | 799 |
| May 20, 2026 | 276,860.00 | 277,900.00 | 274,680.00 | 277,900.00 | 277,900.00 | -1.10% | 3,146 |
| May 19, 2026 | 283,640.00 | 283,640.00 | 281,000.00 | 281,000.00 | 281,000.00 | -1.75% | 1,844 |
| May 15, 2026 | 281,420.00 | 286,000.00 | 281,420.00 | 286,000.00 | 286,000.00 | 0.14% | 2,971 |
| May 14, 2026 | 279,460.00 | 285,600.00 | 278,000.00 | 285,600.00 | 285,600.00 | 0.60% | 1,272 |
| May 13, 2026 | 282,500.00 | 285,500.00 | 282,500.00 | 283,900.00 | 283,900.00 | -1.64% | 1,807 |
| May 12, 2026 | 288,640.00 | 289,000.00 | 288,000.00 | 288,640.00 | 288,640.00 | 0.59% | 2,505 |
| May 11, 2026 | 284,200.00 | 287,900.00 | 284,200.00 | 286,940.00 | 286,940.00 | 2.12% | 299 |
| May 8, 2026 | 281,820.00 | 286,620.00 | 279,880.00 | 280,980.00 | 280,980.00 | -2.10% | 114 |
| May 7, 2026 | 295,440.00 | 295,440.00 | 285,000.00 | 287,000.00 | 287,000.00 | -2.57% | 2,060 |
| May 6, 2026 | 287,060.00 | 295,000.00 | 285,000.00 | 294,560.00 | 294,560.00 | 7.58% | 2,821 |
| May 5, 2026 | 278,300.00 | 278,300.00 | 273,800.00 | 273,800.00 | 273,800.00 | -1.51% | 1,948 |
| May 4, 2026 | 276,000.00 | 278,000.00 | 272,600.00 | 278,000.00 | 278,000.00 | 1.58% | 383 |
| Apr 30, 2026 | 265,520.00 | 275,200.00 | 265,520.00 | 273,680.00 | 273,680.00 | 1.60% | 540 |
| Apr 29, 2026 | 266,340.00 | 269,360.00 | 266,000.00 | 269,360.00 | 269,360.00 | -0.21% | 146 |
| Apr 28, 2026 | 278,400.00 | 278,400.00 | 269,920.00 | 269,920.00 | 269,920.00 | -3.11% | 1,791 |
| Apr 27, 2026 | 270,740.00 | 279,860.00 | 270,740.00 | 278,580.00 | 278,580.00 | 5.78% | 1,752 |
| Apr 24, 2026 | 269,500.00 | 269,500.00 | 261,940.00 | 263,360.00 | 263,360.00 | -0.95% | 1,784 |
| Apr 23, 2026 | 265,880.00 | 265,880.00 | 265,880.00 | 265,880.00 | 265,880.00 | -1.15% | 58 |
| Apr 22, 2026 | 274,000.00 | 274,000.00 | 268,980.00 | 268,980.00 | 268,980.00 | -2.80% | 209 |
| Apr 21, 2026 | 281,280.00 | 281,280.00 | 276,740.00 | 276,740.00 | 276,740.00 | 0.12% | 180 |
| Apr 20, 2026 | 273,220.00 | 276,400.00 | 273,220.00 | 276,400.00 | 276,400.00 | -0.22% | 79 |
| Apr 17, 2026 | 280,000.00 | 282,820.00 | 277,000.00 | 277,000.00 | 277,000.00 | -0.12% | 280 |
| Apr 16, 2026 | 280,100.00 | 281,420.00 | 277,340.00 | 277,340.00 | 277,340.00 | -1.29% | 183 |
| Apr 15, 2026 | 269,000.00 | 280,960.00 | 269,000.00 | 280,960.00 | 280,960.00 | 7.61% | 2,840 |
| Apr 14, 2026 | 262,000.00 | 262,240.00 | 259,860.00 | 261,100.00 | 261,100.00 | 0.42% | 258 |
| Apr 13, 2026 | 255,000.00 | 260,460.00 | 255,000.00 | 260,000.00 | 260,000.00 | 1.21% | 1,911 |
| Apr 10, 2026 | 259,000.00 | 259,000.00 | 256,000.00 | 256,880.00 | 256,880.00 | -1.18% | 754 |
| Apr 9, 2026 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | 259,960.00 | -2.03% | 62 |
| Apr 8, 2026 | 268,940.00 | 268,940.00 | 265,340.00 | 265,340.00 | 265,340.00 | 0.42% | 87 |
| Apr 7, 2026 | 264,220.00 | 264,220.00 | 264,220.00 | 264,220.00 | 264,220.00 | -0.81% | 81 |
| Apr 6, 2026 | 262,800.00 | 266,620.00 | 262,800.00 | 266,380.00 | 266,380.00 | 3.83% | 1,956 |
| Apr 1, 2026 | 256,560.00 | 256,560.00 | 256,560.00 | 256,560.00 | 256,560.00 | - | 35 |
| Mar 31, 2026 | 256,560.00 | 256,560.00 | 256,560.00 | 256,560.00 | 256,560.00 | -3.18% | 13 |
| Mar 30, 2026 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 1.92% | 66 |
| Mar 27, 2026 | 250,000.00 | 260,000.00 | 250,000.00 | 260,000.00 | 260,000.00 | -1.03% | 324 |
| Mar 26, 2026 | 262,700.00 | 262,700.00 | 262,700.00 | 262,700.00 | 262,700.00 | -5.61% | 21 |
| Mar 25, 2026 | 278,300.00 | 278,300.00 | 278,300.00 | 278,300.00 | 278,300.00 | - | 41 |
| Mar 24, 2026 | 278,300.00 | 278,300.00 | 278,300.00 | 278,300.00 | 278,300.00 | -4.76% | 82 |
| Mar 20, 2026 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | - | 52 |
| Mar 19, 2026 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | - | 40 |
| Mar 18, 2026 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | - | 25 |
| Mar 17, 2026 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | 292,200.00 | 8.12% | 47 |
| Mar 16, 2026 | 270,260.00 | 270,260.00 | 270,260.00 | 270,260.00 | 270,260.00 | -2.08% | 28 |