Bancolombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	41.20	41.74	40.91	41.16	41.16	-0.05%	334,615
May 8, 2025	40.73	41.76	40.73	41.18	41.18	1.13%	304,022
May 7, 2025	41.38	41.42	40.57	40.72	40.72	-1.14%	322,609
May 6, 2025	40.07	41.59	40.07	41.19	41.19	1.78%	427,938
May 5, 2025	41.00	41.35	40.12	40.47	40.47	-1.27%	489,112
May 2, 2025	41.10	41.32	40.92	40.99	40.99	1.21%	203,601
May 1, 2025	40.30	40.86	40.00	40.50	40.50	0.45%	224,106
Apr 30, 2025	40.33	40.53	39.89	40.32	40.32	-1.25%	478,877
Apr 29, 2025	40.61	40.94	40.30	40.83	40.83	0.39%	357,058
Apr 28, 2025	41.78	41.95	40.00	40.67	40.67	-3.92%	719,771
Apr 25, 2025	41.50	42.33	41.41	42.33	41.74	1.63%	311,272
Apr 24, 2025	41.74	42.19	41.55	41.65	41.07	0.68%	224,808
Apr 23, 2025	41.92	41.99	41.16	41.37	40.79	0.17%	291,617
Apr 22, 2025	40.54	41.40	40.50	41.30	40.73	3.17%	397,653
Apr 21, 2025	39.73	40.30	39.49	40.03	39.47	1.26%	455,095
Apr 17, 2025	39.75	40.03	39.45	39.53	38.98	-0.30%	196,979
Apr 16, 2025	39.00	39.87	39.00	39.65	39.10	1.61%	358,801
Apr 15, 2025	38.38	39.17	38.02	39.02	38.48	1.91%	408,274
Apr 14, 2025	38.39	38.83	37.72	38.29	37.76	1.48%	538,584
Apr 11, 2025	36.79	37.98	36.40	37.73	37.20	3.40%	707,434
Apr 10, 2025	38.68	38.77	36.21	36.49	35.98	-6.39%	844,164
Apr 9, 2025	35.77	39.19	35.44	38.98	38.44	7.95%	890,393
Apr 8, 2025	38.84	39.07	35.65	36.11	35.61	-3.94%	1,050,180
Apr 7, 2025	38.81	40.49	37.37	37.59	37.07	-6.12%	1,101,094
Apr 4, 2025	41.12	41.12	39.29	40.04	39.48	-5.19%	947,332
Apr 3, 2025	40.84	42.53	40.82	42.23	41.64	0.40%	684,768
Apr 2, 2025	41.07	42.07	41.04	42.06	41.47	1.64%	431,570
Apr 1, 2025	40.28	41.44	40.20	41.38	40.80	2.94%	607,918
Mar 31, 2025	39.23	40.42	39.04	40.20	39.64	-8.20%	462,549
Mar 28, 2025	43.70	44.11	43.25	43.79	39.44	0.07%	562,475
Mar 27, 2025	44.02	44.66	43.62	43.76	39.41	-1.20%	443,613
Mar 26, 2025	43.82	44.93	43.77	44.29	39.89	0.93%	443,439
Mar 25, 2025	43.49	44.16	43.40	43.88	39.52	1.50%	421,286
Mar 24, 2025	42.69	43.25	42.69	43.23	38.94	1.29%	385,486
Mar 21, 2025	42.45	42.75	42.15	42.68	38.44	0.02%	595,790
Mar 20, 2025	42.54	42.70	42.25	42.67	38.43	-0.61%	301,697
Mar 19, 2025	42.86	43.07	42.42	42.93	38.67	-0.35%	469,698
Mar 18, 2025	44.03	44.03	42.92	43.08	38.80	-1.85%	380,227
Mar 17, 2025	43.17	43.97	43.17	43.89	39.53	1.79%	285,213
Mar 14, 2025	42.25	43.29	41.77	43.12	38.84	3.73%	325,895
Mar 13, 2025	42.14	42.67	41.45	41.57	37.44	-1.93%	318,021
Mar 12, 2025	42.01	42.56	41.65	42.39	38.18	2.47%	196,518
Mar 11, 2025	40.57	41.45	39.90	41.37	37.26	2.17%	385,445
Mar 10, 2025	41.04	41.66	40.23	40.49	36.47	-2.76%	373,553
Mar 7, 2025	41.50	42.22	41.38	41.64	37.50	0.14%	239,968
Mar 6, 2025	41.50	42.56	41.49	41.58	37.45	-0.95%	263,754
Mar 5, 2025	41.30	42.70	41.16	41.98	37.81	3.14%	342,441
Mar 4, 2025	40.49	41.29	39.13	40.70	36.66	-0.34%	512,396
Mar 3, 2025	42.01	42.68	40.59	40.84	36.78	-2.11%	439,040
Feb 28, 2025	41.76	42.25	41.22	41.72	37.58	-0.05%	451,865