Bancolombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.86	33.50	32.76	33.47	33.47	1.61%	375,801
Nov 19, 2024	32.49	33.21	32.38	32.94	32.94	0.37%	296,371
Nov 18, 2024	31.70	32.92	31.70	32.82	32.82	3.27%	339,649
Nov 15, 2024	31.50	31.97	31.48	31.78	31.78	0.95%	303,659
Nov 14, 2024	31.35	31.83	31.11	31.48	31.48	0.90%	476,635
Nov 13, 2024	31.35	31.45	30.68	31.20	31.20	-0.48%	330,868
Nov 12, 2024	32.32	32.32	31.16	31.35	31.35	-3.00%	237,646
Nov 11, 2024	32.19	32.38	32.06	32.32	32.32	0.31%	108,860
Nov 8, 2024	32.60	32.83	32.04	32.22	32.22	-1.74%	275,289
Nov 7, 2024	32.65	33.09	32.30	32.79	32.79	1.64%	196,669
Nov 6, 2024	32.25	32.41	31.64	32.26	32.26	0.12%	133,037
Nov 5, 2024	31.87	32.37	31.87	32.22	32.22	1.45%	142,463
Nov 4, 2024	31.70	32.00	31.61	31.76	31.76	0.32%	100,797
Nov 1, 2024	32.14	32.45	31.66	31.66	31.66	-0.78%	99,391
Oct 31, 2024	32.30	32.45	31.91	31.91	31.91	-1.45%	235,382
Oct 30, 2024	31.49	32.82	31.05	32.38	32.38	3.88%	454,563
Oct 29, 2024	31.46	31.66	31.02	31.17	31.17	-1.36%	204,082
Oct 28, 2024	31.38	31.87	31.32	31.60	31.60	0.93%	147,515
Oct 25, 2024	31.94	32.10	31.31	31.31	31.31	-1.97%	250,129
Oct 24, 2024	31.19	31.95	31.14	31.94	31.94	2.87%	210,487
Oct 23, 2024	32.42	32.47	31.05	31.05	31.05	-4.84%	217,875
Oct 22, 2024	33.27	33.29	32.60	32.63	32.63	-2.01%	136,006
Oct 21, 2024	33.11	33.40	32.70	33.30	33.30	0.48%	311,323
Oct 18, 2024	32.32	33.20	32.16	33.14	33.14	3.21%	403,199
Oct 17, 2024	32.28	32.44	32.06	32.11	32.11	-0.25%	138,893
Oct 16, 2024	32.44	32.45	32.07	32.19	32.19	-0.25%	407,842
Oct 15, 2024	32.75	32.75	31.95	32.27	32.27	-1.13%	508,289
Oct 14, 2024	32.32	33.03	32.10	32.64	32.64	0.90%	209,229
Oct 11, 2024	31.81	32.36	31.81	32.35	32.35	1.67%	257,698
Oct 10, 2024	31.48	31.89	31.32	31.82	31.82	0.79%	134,815
Oct 9, 2024	30.98	31.78	30.84	31.57	31.57	1.22%	324,779
Oct 8, 2024	30.84	31.27	30.65	31.19	31.19	0.35%	421,644
Oct 7, 2024	31.37	31.46	31.00	31.08	31.08	-0.92%	216,197
Oct 4, 2024	31.13	31.64	30.99	31.37	31.37	1.32%	399,579
Oct 3, 2024	31.10	31.37	30.92	30.96	30.96	-1.09%	262,158
Oct 2, 2024	31.26	31.43	30.95	31.30	31.30	0.29%	312,336
Oct 1, 2024	31.28	31.40	30.81	31.21	31.21	-0.54%	307,405
Sep 30, 2024	31.74	32.03	31.38	31.38	31.38	-1.85%	285,119
Sep 27, 2024	32.33	32.54	31.96	31.97	31.97	-3.18%	270,892
Sep 26, 2024	33.13	33.23	32.67	33.02	32.17	0.92%	267,484
Sep 25, 2024	33.00	33.00	32.54	32.72	31.88	-0.70%	263,669
Sep 24, 2024	32.74	32.96	32.56	32.95	32.10	1.45%	261,954
Sep 23, 2024	32.26	32.71	32.26	32.48	31.64	1.00%	223,331
Sep 20, 2024	32.22	32.41	31.80	32.16	31.33	-0.19%	444,394
Sep 19, 2024	32.12	32.28	31.80	32.22	31.39	1.54%	197,114
Sep 18, 2024	31.65	31.90	31.42	31.73	30.91	0.47%	325,070
Sep 17, 2024	31.80	31.80	31.43	31.58	30.77	-0.60%	207,292
Sep 16, 2024	31.95	32.01	31.70	31.77	30.95	-0.13%	172,531
Sep 13, 2024	31.84	32.31	31.68	31.81	30.99	-0.16%	360,710
Sep 12, 2024	31.48	32.11	31.45	31.86	31.04	0.92%	383,405
Sep 11, 2024	31.15	31.71	30.91	31.57	30.76	1.32%	285,960
Sep 10, 2024	31.38	31.60	30.66	31.16	30.36	-0.83%	384,466
Sep 9, 2024	32.21	32.37	31.37	31.42	30.61	-2.36%	358,292
Sep 6, 2024	32.99	33.00	32.14	32.18	31.35	-2.13%	208,381
Sep 5, 2024	32.90	33.00	32.52	32.88	32.03	0.55%	283,988
Sep 4, 2024	32.75	32.84	32.47	32.70	31.86	-0.58%	492,739
Sep 3, 2024	32.79	33.10	32.34	32.89	32.04	-0.60%	231,321
Aug 30, 2024	32.48	33.19	32.30	33.09	32.24	1.63%	333,336
Aug 29, 2024	32.50	32.72	32.22	32.56	31.72	-1.69%	158,570
Aug 28, 2024	33.05	33.25	33.01	33.12	32.27	-0.27%	117,577
Aug 27, 2024	33.40	33.46	32.99	33.21	32.35	-0.60%	87,896
Aug 26, 2024	33.07	33.43	33.07	33.41	32.55	1.55%	137,522
Aug 23, 2024	33.14	33.45	32.87	32.90	32.05	0.58%	279,413
Aug 22, 2024	33.32	33.32	32.52	32.71	31.87	-1.42%	277,640
Aug 21, 2024	33.53	33.76	33.10	33.18	32.33	-0.24%	124,390
Aug 20, 2024	34.35	34.35	33.12	33.26	32.40	-4.40%	357,621
Aug 19, 2024	33.82	34.83	33.82	34.79	33.89	2.63%	153,906
Aug 16, 2024	34.24	34.65	33.72	33.90	33.03	-1.17%	126,084
Aug 15, 2024	34.32	34.59	34.10	34.30	33.42	1.30%	137,215
Aug 14, 2024	33.76	33.87	33.36	33.86	32.99	1.01%	147,148
Aug 13, 2024	32.99	33.75	32.99	33.52	32.66	1.64%	155,517
Aug 12, 2024	31.83	33.09	31.83	32.98	32.13	4.47%	278,575
Aug 9, 2024	31.41	32.05	31.41	31.57	30.76	-	379,940
Aug 8, 2024	31.01	31.70	31.01	31.57	30.76	2.73%	473,222
Aug 7, 2024	31.81	31.81	30.57	30.73	29.94	-1.54%	182,942
Aug 6, 2024	31.01	31.50	30.85	31.21	30.41	0.45%	226,707
Aug 5, 2024	30.32	31.24	30.25	31.07	30.27	-2.26%	213,085
Aug 2, 2024	32.28	32.54	31.68	31.79	30.97	-3.14%	221,347
Aug 1, 2024	33.12	33.42	32.67	32.82	31.97	-1.50%	183,649
Jul 31, 2024	32.91	33.58	32.70	33.32	32.46	2.24%	178,092
Jul 30, 2024	32.67	32.74	32.35	32.59	31.75	0.43%	114,109
Jul 29, 2024	33.06	33.49	32.26	32.45	31.61	-1.49%	231,752
Jul 26, 2024	32.97	33.01	32.79	32.94	32.09	0.46%	122,500
Jul 25, 2024	32.90	33.14	32.70	32.79	31.95	-0.12%	141,331
Jul 24, 2024	33.38	33.42	32.80	32.83	31.98	-1.85%	140,883
Jul 23, 2024	33.94	34.00	33.43	33.45	32.59	-1.47%	84,813
Jul 22, 2024	33.77	34.11	33.62	33.95	33.08	0.92%	133,128
Jul 19, 2024	33.11	33.92	33.11	33.64	32.77	1.29%	142,805
Jul 18, 2024	33.71	33.77	33.18	33.21	32.35	-1.83%	119,803
Jul 17, 2024	34.33	34.33	33.62	33.83	32.96	-1.46%	148,299
Jul 16, 2024	34.17	34.40	34.10	34.33	33.45	1.09%	191,361
Jul 15, 2024	34.48	34.52	33.95	33.96	33.09	-1.59%	189,966
Jul 12, 2024	34.15	34.63	33.97	34.51	33.62	1.00%	144,738
Jul 11, 2024	34.35	34.41	33.98	34.17	33.29	-0.18%	159,248
Jul 10, 2024	33.78	34.62	33.59	34.23	33.35	1.91%	366,286
Jul 9, 2024	33.34	33.72	33.34	33.59	32.72	0.54%	233,645
Jul 8, 2024	33.21	33.68	33.00	33.41	32.55	0.97%	205,441
Jul 5, 2024	33.08	33.37	32.91	33.09	32.24	0.15%	306,459
Jul 3, 2024	33.45	33.56	33.01	33.04	32.19	-0.99%	91,827
Jul 2, 2024	32.62	33.37	32.56	33.37	32.51	2.84%	273,984