Bolsa de Valores de Colombia S.A. (BVC:BVC)
Colombia
· Delayed Price · Currency is COP 14,080
0.00 (0.00%)
At close: Dec 5, 2025
BVC:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 2,572 |
| Dec 4, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 1,094 |
| Dec 3, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 1.29% | 4,259 |
| Dec 2, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 4,536 |
| Dec 1, 2025 | 13,820.00 | 13,900.00 | 13,820.00 | 13,900.00 | 13,900.00 | 0.72% | 8,539 |
| Nov 28, 2025 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.22% | 5,907 |
| Nov 27, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 3,729 |
| Nov 26, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 1,883 |
| Nov 25, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2.12% | 5,240 |
| Nov 24, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 1,742 |
| Nov 21, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 2,214 |
| Nov 20, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 1,639 |
| Nov 19, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 1,408 |
| Nov 18, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 4,508 |
| Nov 14, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - | 3,527 |
| Nov 13, 2025 | 13,060.00 | 13,220.00 | 13,060.00 | 13,220.00 | 13,220.00 | -2.51% | 7,606 |
| Nov 12, 2025 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | - | 1,605 |
| Nov 11, 2025 | 13,200.00 | 13,560.00 | 13,200.00 | 13,560.00 | 13,560.00 | 3.51% | 9,912 |
| Nov 10, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.15% | 5,579 |
| Nov 7, 2025 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | - | 2,765 |
| Nov 6, 2025 | 13,620.00 | 13,620.00 | 13,120.00 | 13,120.00 | 13,120.00 | -3.81% | 5,738 |
| Nov 5, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 2,234 |
| Nov 4, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 3,291 |
| Oct 31, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 3,331 |
| Oct 30, 2025 | 13,480.00 | 13,740.00 | 13,480.00 | 13,640.00 | 13,640.00 | 7.91% | 17,641 |
| Oct 29, 2025 | 12,400.00 | 13,100.00 | 12,400.00 | 12,640.00 | 12,640.00 | 2.76% | 16,606 |
| Oct 28, 2025 | 12,340.00 | 12,340.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 14,834 |
| Oct 27, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,665 |
| Oct 24, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,488 |
| Oct 23, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,063 |
| Oct 22, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.82% | 10,918 |
| Oct 21, 2025 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | - | 5,184 |
| Oct 20, 2025 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | -1.79% | 7,526 |
| Oct 17, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 28,271 |
| Oct 16, 2025 | 12,420.00 | 12,420.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,689 |
| Oct 15, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,143 |
| Oct 14, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,928 |
| Oct 10, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,439 |
| Oct 9, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,658 |
| Oct 8, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 2,797 |
| Oct 7, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.16% | 4,823 |
| Oct 6, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | 2,583 |
| Oct 3, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | - | 1,261 |
| Oct 2, 2025 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.80% | 3,516 |
| Oct 1, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - | 3,424 |
| Sep 30, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - | 2,157 |
| Sep 29, 2025 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | -0.63% | 4,155 |
| Sep 26, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 4,453 |
| Sep 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,343 |
| Sep 24, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.26% | 7,160 |