Grupo Bolívar S.A. (BVC:GRUBOLIVAR)
Colombia
· Delayed Price · Currency is COP 89,500
-180 (-0.20%)
At close: Dec 5, 2025
Grupo Bolívar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88,700.00 | 89,980.00 | 88,700.00 | 89,980.00 | 89,980.00 | 0.33% | 1,374 |
| Dec 4, 2025 | 89,400.00 | 89,680.00 | 87,860.00 | 89,680.00 | 89,680.00 | 0.20% | 3,307 |
| Dec 3, 2025 | 89,200.00 | 89,500.00 | 89,200.00 | 89,500.00 | 89,500.00 | 0.34% | 3,049 |
| Dec 2, 2025 | 88,780.00 | 89,500.00 | 88,780.00 | 89,200.00 | 89,200.00 | 0.47% | 3,877 |
| Dec 1, 2025 | 87,300.00 | 88,780.00 | 87,000.00 | 88,780.00 | 88,780.00 | -0.36% | 6,880 |
| Nov 28, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 89,100.00 | 89,100.00 | 0.66% | 1,190 |
| Nov 27, 2025 | 88,240.00 | 88,520.00 | 87,280.00 | 88,520.00 | 88,520.00 | 0.29% | 3,924 |
| Nov 26, 2025 | 87,540.00 | 88,260.00 | 87,000.00 | 88,260.00 | 88,260.00 | 0.78% | 5,158 |
| Nov 25, 2025 | 89,300.00 | 89,620.00 | 87,580.00 | 87,580.00 | 87,580.00 | 0.09% | 6,549 |
| Nov 24, 2025 | 87,380.00 | 89,360.00 | 87,380.00 | 87,500.00 | 87,500.00 | -3.31% | 11,895 |
| Nov 21, 2025 | 91,500.00 | 93,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | -0.79% | 7,429 |
| Nov 20, 2025 | 90,280.00 | 92,300.00 | 90,280.00 | 91,220.00 | 91,220.00 | 1.90% | 10,167 |
| Nov 19, 2025 | 89,380.00 | 89,560.00 | 89,380.00 | 89,520.00 | 89,520.00 | 1.27% | 2,470 |
| Nov 18, 2025 | 88,800.00 | 89,500.00 | 88,020.00 | 88,400.00 | 88,400.00 | 0.45% | 4,452 |
| Nov 14, 2025 | 88,000.00 | 88,000.00 | 87,900.00 | 88,000.00 | 88,000.00 | 0.57% | 8,632 |
| Nov 13, 2025 | 87,900.00 | 88,000.00 | 86,520.00 | 87,500.00 | 87,500.00 | 1.04% | 6,722 |
| Nov 12, 2025 | 86,800.00 | 86,800.00 | 86,020.00 | 86,600.00 | 86,600.00 | 0.46% | 2,922 |
| Nov 11, 2025 | 86,160.00 | 86,660.00 | 85,900.00 | 86,200.00 | 86,200.00 | 1.41% | 3,610 |
| Nov 10, 2025 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 84,772.00 | 0.83% | 1,405 |
| Nov 7, 2025 | 84,920.00 | 86,500.00 | 84,300.00 | 84,300.00 | 84,073.88 | -0.82% | 9,495 |
| Nov 6, 2025 | 84,880.00 | 85,800.00 | 84,860.00 | 85,000.00 | 84,772.00 | 0.95% | 17,103 |
| Nov 5, 2025 | 85,000.00 | 85,000.00 | 84,000.00 | 84,200.00 | 83,974.15 | -0.94% | 5,973 |
| Nov 4, 2025 | 85,500.00 | 85,500.00 | 85,000.00 | 85,000.00 | 84,772.00 | -1.71% | 2,394 |
| Oct 31, 2025 | 84,000.00 | 86,480.00 | 84,000.00 | 86,480.00 | 86,248.03 | 2.42% | 4,274 |
| Oct 30, 2025 | 86,100.00 | 86,100.00 | 84,440.00 | 84,440.00 | 84,213.50 | -2.04% | 4,704 |
| Oct 29, 2025 | 86,000.00 | 86,620.00 | 86,000.00 | 86,200.00 | 85,968.78 | 0.23% | 5,527 |
| Oct 28, 2025 | 83,500.00 | 86,900.00 | 83,500.00 | 86,000.00 | 85,769.32 | 3.61% | 8,141 |
| Oct 27, 2025 | 82,840.00 | 83,000.00 | 82,400.00 | 83,000.00 | 82,777.36 | 0.56% | 8,900 |
| Oct 24, 2025 | 82,500.00 | 83,480.00 | 82,500.00 | 82,540.00 | 82,318.60 | 0.88% | 2,841 |
| Oct 23, 2025 | 83,480.00 | 83,480.00 | 81,820.00 | 81,820.00 | 81,600.53 | -0.94% | 1,382 |
| Oct 22, 2025 | 81,720.00 | 83,000.00 | 81,220.00 | 82,600.00 | 82,378.44 | 2.25% | 5,019 |
| Oct 21, 2025 | 80,563.32 | 80,563.32 | 80,563.32 | 80,780.00 | 80,563.32 | - | 736 |
| Oct 20, 2025 | 80,000.00 | 80,780.00 | 79,520.00 | 80,780.00 | 80,563.32 | -1.00% | 1,629 |
| Oct 17, 2025 | 80,080.00 | 81,600.00 | 80,000.00 | 81,600.00 | 81,381.12 | -0.49% | 2,309 |
| Oct 16, 2025 | 81,000.00 | 82,000.00 | 80,980.00 | 82,000.00 | 81,780.05 | 3.14% | 3,205 |
| Oct 15, 2025 | 79,500.00 | 79,540.00 | 78,280.00 | 79,500.00 | 79,286.75 | -0.05% | 3,264 |
| Oct 14, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,326.65 | - | 1,835 |
| Oct 10, 2025 | 79,540.00 | 79,540.00 | 79,540.00 | 79,540.00 | 79,326.65 | - | 582 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,540.00 | 79,540.00 | 79,326.65 | -0.58% | 1,410 |
| Oct 8, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,785.41 | 0.60% | 679 |
| Oct 7, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,079.31 | - | 614 |
| Oct 6, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,079.31 | - | 1,160 |
| Oct 3, 2025 | 79,520.00 | 79,520.00 | 79,520.00 | 79,520.00 | 79,079.31 | 0.13% | 1,548 |
| Oct 2, 2025 | 79,400.00 | 79,500.00 | 79,400.00 | 79,420.00 | 78,979.87 | 0.79% | 2,352 |
| Oct 1, 2025 | 78,520.00 | 78,800.00 | 78,520.00 | 78,800.00 | 78,363.30 | 0.59% | 1,703 |
| Sep 30, 2025 | 78,720.00 | 79,320.00 | 78,160.00 | 78,340.00 | 77,905.85 | -2.17% | 11,039 |
| Sep 29, 2025 | 80,080.00 | 80,080.00 | 80,080.00 | 80,080.00 | 79,636.21 | 1.37% | 983 |
| Sep 26, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 78,562.19 | -1.00% | 1,715 |
| Sep 25, 2025 | 80,000.00 | 80,000.00 | 78,120.00 | 79,800.00 | 79,357.76 | -0.25% | 2,197 |
| Sep 24, 2025 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 79,556.65 | 0.63% | 2,577 |