Bancolombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	39.75	40.03	39.45	39.53	39.53	-0.30%	196,979
Apr 16, 2025	39.00	39.87	39.00	39.65	39.65	1.61%	358,801
Apr 15, 2025	38.38	39.17	38.02	39.02	39.02	1.91%	408,274
Apr 14, 2025	38.39	38.83	37.72	38.29	38.29	1.48%	538,584
Apr 11, 2025	36.79	37.98	36.40	37.73	37.73	3.40%	707,434
Apr 10, 2025	38.68	38.77	36.21	36.49	36.49	-6.39%	844,164
Apr 9, 2025	35.77	39.19	35.44	38.98	38.98	7.95%	890,393
Apr 8, 2025	38.84	39.07	35.65	36.11	36.11	-3.94%	1,050,180
Apr 7, 2025	38.81	40.49	37.37	37.59	37.59	-6.12%	1,101,094
Apr 4, 2025	41.12	41.12	39.29	40.04	40.04	-5.19%	947,332
Apr 3, 2025	40.84	42.53	40.82	42.23	42.23	0.40%	684,768
Apr 2, 2025	41.07	42.07	41.04	42.06	42.06	1.64%	431,570
Apr 1, 2025	40.28	41.44	40.20	41.38	41.38	2.94%	607,918
Mar 31, 2025	39.23	40.42	39.04	40.20	40.20	-8.20%	462,549
Mar 28, 2025	43.70	44.11	43.25	43.79	40.00	0.07%	562,475
Mar 27, 2025	44.02	44.66	43.62	43.76	39.97	-1.20%	443,613
Mar 26, 2025	43.82	44.93	43.77	44.29	40.45	0.93%	443,439
Mar 25, 2025	43.49	44.16	43.40	43.88	40.08	1.50%	421,286
Mar 24, 2025	42.69	43.25	42.69	43.23	39.49	1.29%	385,486
Mar 21, 2025	42.45	42.75	42.15	42.68	38.98	0.02%	595,790
Mar 20, 2025	42.54	42.70	42.25	42.67	38.97	-0.61%	301,697
Mar 19, 2025	42.86	43.07	42.42	42.93	39.21	-0.35%	469,698
Mar 18, 2025	44.03	44.03	42.92	43.08	39.35	-1.85%	380,227
Mar 17, 2025	43.17	43.97	43.17	43.89	40.09	1.79%	285,213
Mar 14, 2025	42.25	43.29	41.77	43.12	39.39	3.73%	325,895
Mar 13, 2025	42.14	42.67	41.45	41.57	37.97	-1.93%	318,021
Mar 12, 2025	42.01	42.56	41.65	42.39	38.72	2.47%	196,518
Mar 11, 2025	40.57	41.45	39.90	41.37	37.79	2.17%	385,445
Mar 10, 2025	41.04	41.66	40.23	40.49	36.98	-2.76%	373,553
Mar 7, 2025	41.50	42.22	41.38	41.64	38.03	0.14%	239,968
Mar 6, 2025	41.50	42.56	41.49	41.58	37.98	-0.95%	263,754
Mar 5, 2025	41.30	42.70	41.16	41.98	38.34	3.14%	342,441
Mar 4, 2025	40.49	41.29	39.13	40.70	37.18	-0.34%	512,396
Mar 3, 2025	42.01	42.68	40.59	40.84	37.30	-2.11%	439,040
Feb 28, 2025	41.76	42.25	41.22	41.72	38.11	-0.05%	451,865
Feb 27, 2025	43.19	43.30	41.40	41.74	38.13	-3.49%	550,136
Feb 26, 2025	43.40	43.98	43.07	43.25	39.50	-0.35%	432,813
Feb 25, 2025	43.44	43.55	42.98	43.40	39.64	0.58%	307,133
Feb 24, 2025	42.79	43.33	42.48	43.15	39.41	0.84%	369,968
Feb 21, 2025	43.16	43.66	42.72	42.79	39.08	-1.50%	451,056
Feb 20, 2025	42.77	44.25	42.55	43.44	39.68	4.62%	1,115,054
Feb 19, 2025	41.00	41.55	40.36	41.52	37.92	1.05%	349,537
Feb 18, 2025	40.90	41.39	40.77	41.09	37.53	0.93%	467,617
Feb 14, 2025	40.49	41.00	40.49	40.71	37.18	0.97%	277,933
Feb 13, 2025	39.87	40.38	39.35	40.32	36.83	0.83%	393,174
Feb 12, 2025	39.86	40.27	39.72	39.99	36.53	-0.12%	234,176
Feb 11, 2025	39.84	40.24	39.51	40.04	36.57	0.53%	286,357
Feb 10, 2025	39.51	39.87	39.25	39.83	36.38	1.14%	223,673
Feb 7, 2025	39.86	40.00	39.24	39.38	35.97	-1.45%	229,588
Feb 6, 2025	39.21	40.05	39.04	39.96	36.50	2.10%	332,707