Bancolombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	39.89	40.17	39.43	39.55	39.55	-0.73%	371,074
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
Dec 24, 2024	32.09	32.35	32.09	32.29	31.49	0.34%	44,900
Dec 23, 2024	32.15	32.18	31.77	32.18	31.38	-0.03%	126,909
Dec 20, 2024	31.60	32.54	31.60	32.19	31.39	0.94%	214,576
Dec 19, 2024	31.70	32.22	31.70	31.89	31.10	1.05%	334,624
Dec 18, 2024	32.53	32.64	31.56	31.56	30.78	-3.04%	270,335
Dec 17, 2024	32.70	32.85	32.22	32.55	31.74	-0.94%	228,837
Dec 16, 2024	33.19	33.35	32.77	32.86	32.05	-0.99%	159,836
Dec 13, 2024	33.21	33.39	32.93	33.19	32.37	0.15%	138,636
Dec 12, 2024	33.21	33.37	32.96	33.14	32.32	-0.54%	148,382
Dec 11, 2024	33.00	33.70	32.60	33.32	32.50	1.34%	296,201
Dec 10, 2024	32.74	33.29	32.67	32.88	32.07	0.58%	202,639
Dec 9, 2024	33.16	33.25	32.65	32.69	31.88	-0.09%	196,283
Dec 6, 2024	33.08	33.14	32.58	32.72	31.91	-0.73%	173,891
Dec 5, 2024	32.80	33.12	32.37	32.96	32.14	2.04%	254,616
Dec 4, 2024	32.65	32.80	32.24	32.30	31.50	-1.01%	265,087
Dec 3, 2024	32.86	33.05	32.59	32.63	31.82	-0.06%	197,662
Dec 2, 2024	32.65	32.83	32.47	32.65	31.84	-0.15%	222,704
Nov 29, 2024	32.78	33.03	32.58	32.70	31.89	-0.64%	94,742
Nov 27, 2024	32.55	33.09	32.42	32.91	32.10	1.01%	165,990
Nov 26, 2024	33.11	33.12	32.53	32.58	31.77	-2.25%	178,510
Nov 25, 2024	33.01	33.63	32.84	33.33	32.50	1.65%	507,786
Nov 22, 2024	32.80	32.99	32.61	32.79	31.98	0.09%	85,307
Nov 21, 2024	33.30	33.61	32.76	32.76	31.95	-2.12%	184,557
Nov 20, 2024	32.86	33.50	32.76	33.47	32.64	1.61%	375,801
Nov 19, 2024	32.49	33.21	32.38	32.94	32.12	0.37%	296,371
Nov 18, 2024	31.70	32.92	31.70	32.82	32.01	3.27%	339,649
Nov 15, 2024	31.50	31.97	31.48	31.78	30.99	0.95%	303,659
Nov 14, 2024	31.35	31.83	31.11	31.48	30.70	0.90%	476,635
Nov 13, 2024	31.35	31.45	30.68	31.20	30.43	-0.48%	330,868
Nov 12, 2024	32.32	32.32	31.16	31.35	30.57	-3.00%	237,646
Nov 11, 2024	32.19	32.38	32.06	32.32	31.52	0.31%	108,860
Nov 8, 2024	32.60	32.83	32.04	32.22	31.42	-1.74%	275,289
Nov 7, 2024	32.65	33.09	32.30	32.79	31.98	1.64%	196,669
Nov 6, 2024	32.25	32.41	31.64	32.26	31.46	0.12%	133,037
Nov 5, 2024	31.87	32.37	31.87	32.22	31.42	1.45%	142,463
Nov 4, 2024	31.70	32.00	31.61	31.76	30.97	0.32%	100,797
Nov 1, 2024	32.14	32.45	31.66	31.66	30.88	-0.78%	99,391
Oct 31, 2024	32.30	32.45	31.91	31.91	31.12	-1.45%	235,382
Oct 30, 2024	31.49	32.82	31.05	32.38	31.58	3.88%	454,563
Oct 29, 2024	31.46	31.66	31.02	31.17	30.40	-1.36%	204,082
Oct 28, 2024	31.38	31.87	31.32	31.60	30.82	0.93%	147,515
Oct 25, 2024	31.94	32.10	31.31	31.31	30.53	-1.97%	250,129
Oct 24, 2024	31.19	31.95	31.14	31.94	31.15	2.87%	210,487
Oct 23, 2024	32.42	32.47	31.05	31.05	30.28	-4.84%	217,875
Oct 22, 2024	33.27	33.29	32.60	32.63	31.82	-2.01%	136,006
Oct 21, 2024	33.11	33.40	32.70	33.30	32.48	0.48%	311,323
Oct 18, 2024	32.32	33.20	32.16	33.14	32.32	3.21%	403,199
Oct 17, 2024	32.28	32.44	32.06	32.11	31.32	-0.25%	138,893
Oct 16, 2024	32.44	32.45	32.07	32.19	31.39	-0.25%	407,842
Oct 15, 2024	32.75	32.75	31.95	32.27	31.47	-1.13%	508,289
Oct 14, 2024	32.32	33.03	32.10	32.64	31.83	0.90%	209,229
Oct 11, 2024	31.81	32.36	31.81	32.35	31.55	1.67%	257,698
Oct 10, 2024	31.48	31.89	31.32	31.82	31.03	0.79%	134,815
Oct 9, 2024	30.98	31.78	30.84	31.57	30.79	1.22%	324,779
Oct 8, 2024	30.84	31.27	30.65	31.19	30.42	0.35%	421,644
Oct 7, 2024	31.37	31.46	31.00	31.08	30.31	-0.92%	216,197
Oct 4, 2024	31.13	31.64	30.99	31.37	30.59	1.32%	399,579
Oct 3, 2024	31.10	31.37	30.92	30.96	30.19	-1.09%	262,158
Oct 2, 2024	31.26	31.43	30.95	31.30	30.53	0.29%	312,336
Oct 1, 2024	31.28	31.40	30.81	31.21	30.44	-0.54%	307,405
Sep 30, 2024	31.74	32.03	31.38	31.38	30.60	-1.85%	285,119
Sep 27, 2024	32.33	32.54	31.96	31.97	31.18	-3.18%	270,892
Sep 26, 2024	33.13	33.23	32.67	33.02	31.37	0.92%	267,484
Sep 25, 2024	33.00	33.00	32.54	32.72	31.09	-0.70%	263,669
Sep 24, 2024	32.74	32.96	32.56	32.95	31.31	1.45%	261,954
Sep 23, 2024	32.26	32.71	32.26	32.48	30.86	1.00%	223,331
Sep 20, 2024	32.22	32.41	31.80	32.16	30.56	-0.19%	444,394
Sep 19, 2024	32.12	32.28	31.80	32.22	30.61	1.54%	197,114
Sep 18, 2024	31.65	31.90	31.42	31.73	30.15	0.47%	325,070
Sep 17, 2024	31.80	31.80	31.43	31.58	30.00	-0.60%	207,292
Sep 16, 2024	31.95	32.01	31.70	31.77	30.19	-0.13%	172,531
Sep 13, 2024	31.84	32.31	31.68	31.81	30.22	-0.16%	360,710
Sep 12, 2024	31.48	32.11	31.45	31.86	30.27	0.92%	383,405
Sep 11, 2024	31.15	31.71	30.91	31.57	30.00	1.32%	285,960
Sep 10, 2024	31.38	31.60	30.66	31.16	29.61	-0.83%	384,466
Sep 9, 2024	32.21	32.37	31.37	31.42	29.85	-2.36%	358,292