Bancolombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	40.57	41.45	39.90	41.37	41.37	2.17%	385,445
Mar 10, 2025	41.04	41.66	40.23	40.49	40.49	-2.76%	373,553
Mar 7, 2025	41.50	42.22	41.38	41.64	41.64	0.14%	239,968
Mar 6, 2025	41.50	42.56	41.49	41.58	41.58	-0.95%	263,754
Mar 5, 2025	41.30	42.70	41.16	41.98	41.98	3.14%	342,441
Mar 4, 2025	40.49	41.29	39.13	40.70	40.70	-0.34%	512,396
Mar 3, 2025	42.01	42.68	40.59	40.84	40.84	-2.11%	439,040
Feb 28, 2025	41.76	42.25	41.22	41.72	41.72	-0.05%	451,865
Feb 27, 2025	43.19	43.30	41.40	41.74	41.74	-3.49%	550,136
Feb 26, 2025	43.40	43.98	43.07	43.25	43.25	-0.35%	432,813
Feb 25, 2025	43.44	43.55	42.98	43.40	43.40	0.58%	307,133
Feb 24, 2025	42.79	43.33	42.48	43.15	43.15	0.84%	369,968
Feb 21, 2025	43.16	43.66	42.72	42.79	42.79	-1.50%	451,056
Feb 20, 2025	42.77	44.25	42.55	43.44	43.44	4.62%	1,115,054
Feb 19, 2025	41.00	41.55	40.36	41.52	41.52	1.05%	349,537
Feb 18, 2025	40.90	41.39	40.77	41.09	41.09	0.93%	467,617
Feb 14, 2025	40.49	41.00	40.49	40.71	40.71	0.97%	277,933
Feb 13, 2025	39.87	40.38	39.35	40.32	40.32	0.83%	393,174
Feb 12, 2025	39.86	40.27	39.72	39.99	39.99	-0.12%	234,176
Feb 11, 2025	39.84	40.24	39.51	40.04	40.04	0.53%	286,357
Feb 10, 2025	39.51	39.87	39.25	39.83	39.83	1.14%	223,673
Feb 7, 2025	39.86	40.00	39.24	39.38	39.38	-1.45%	229,588
Feb 6, 2025	39.21	40.05	39.04	39.96	39.96	2.10%	332,707
Feb 5, 2025	39.25	39.48	38.88	39.14	39.14	-0.31%	400,389
Feb 4, 2025	39.25	39.65	39.03	39.26	39.26	0.74%	300,687
Feb 3, 2025	38.84	39.25	38.31	38.97	38.97	-1.47%	401,402
Jan 31, 2025	39.89	40.17	39.43	39.55	39.55	-0.73%	371,577
Jan 30, 2025	40.21	40.62	39.39	39.84	39.84	-1.14%	622,821
Jan 29, 2025	38.78	40.43	38.63	40.30	40.30	4.22%	630,524
Jan 28, 2025	37.77	39.73	37.50	38.67	38.67	4.85%	1,407,342
Jan 27, 2025	35.50	37.17	34.92	36.88	36.88	3.39%	1,237,461
Jan 24, 2025	34.43	35.71	34.35	35.67	35.67	3.60%	1,009,200
Jan 23, 2025	33.08	34.43	33.02	34.43	34.43	4.11%	606,064
Jan 22, 2025	32.27	33.14	32.21	33.07	33.07	2.16%	359,717
Jan 21, 2025	32.31	32.49	32.05	32.37	32.37	0.68%	277,193
Jan 17, 2025	32.17	32.37	31.94	32.15	32.15	0.31%	235,560
Jan 16, 2025	32.47	32.47	31.78	32.05	32.05	-1.41%	222,868
Jan 15, 2025	33.07	33.14	32.48	32.51	32.51	0.25%	401,395
Jan 14, 2025	32.51	32.60	32.19	32.43	32.43	0.31%	224,272
Jan 13, 2025	31.95	32.42	31.83	32.33	32.33	-0.06%	343,366
Jan 10, 2025	32.40	32.51	32.24	32.35	32.35	-0.15%	241,340
Jan 8, 2025	32.52	32.73	32.32	32.40	32.40	-0.52%	212,830
Jan 7, 2025	32.38	32.88	32.38	32.57	32.57	0.68%	259,257
Jan 6, 2025	32.16	32.74	32.14	32.35	32.35	1.13%	203,799
Jan 3, 2025	32.36	32.60	31.80	31.99	31.99	-1.08%	250,444
Jan 2, 2025	31.66	32.37	31.66	32.34	32.34	2.63%	171,539
Dec 31, 2024	31.59	31.85	31.25	31.51	31.51	-0.51%	129,750
Dec 30, 2024	31.29	31.70	31.19	31.67	31.67	-1.19%	194,804
Dec 27, 2024	32.27	32.41	31.94	32.05	31.26	-1.32%	170,514
Dec 26, 2024	32.35	32.77	32.32	32.48	31.68	0.59%	106,325