Bolsa de Valores de Colombia S.A. (BVC.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 03:28PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10,800.00 | 10,920.00 | 10,900.00 | 10,900.00 | 10,900.00 | 17,019 |
| 20 Jun 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 4,225 |
| 19 Jun 2024 | 10,600.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2,772 |
| 18 Jun 2024 | 10,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 5,191 |
| 17 Jun 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,324 |
| 14 Jun 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,367 |
| 13 Jun 2024 | 10,560.00 | 10,500.00 | 10,340.00 | 10,500.00 | 10,500.00 | 7,248 |
| 12 Jun 2024 | 10,600.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 9,085 |
| 11 Jun 2024 | 10,620.00 | 10,720.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,965 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 10,580.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 8,040 |
| 06 Jun 2024 | 10,520.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 6,644 |
| 05 Jun 2024 | 10,460.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 4,095 |
| 04 Jun 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,609 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 812 |
| 30 May 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 842 |
| 29 May 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 3,984 |
| 28 May 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 1,200 |
| 27 May 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 304 |
| 24 May 2024 | 10,320.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,864 |
| 23 May 2024 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | - |
| 22 May 2024 | 10,300.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 1,519 |
| 21 May 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 729 |
| 20 May 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 783 |
| 17 May 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3,608 |
| 16 May 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 246 |
| 15 May 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 382 |
| 14 May 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,557 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 10,120.00 | 10,300.00 | 10,120.00 | 10,300.00 | 10,300.00 | 3,633 |
| 09 May 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 1,023 |
| 08 May 2024 | 10,440.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 3,028 |
| 07 May 2024 | 10,120.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1,008 |
| 06 May 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 798 |
| 03 May 2024 | 9,920.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,030 |
| 02 May 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1,796 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2 |
| 29 Apr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2,874 |
| 26 Apr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 223 |
| 25 Apr 2024 | 9,820.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 7,251 |
| 24 Apr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 726 |
| 23 Apr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 591 |
| 22 Apr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 30 |
| 19 Apr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 2,400 |
| 18 Apr 2024 | 10,100.00 | 9,950.00 | 9,820.00 | 9,820.00 | 9,820.00 | 4,295 |
| 17 Apr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,563 |
| 16 Apr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 40 |
| 15 Apr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11 |
| 12 Apr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,549 |
| 11 Apr 2024 | 10,300.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,881 |
| 10 Apr 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,215 |
| 09 Apr 2024 | 10,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 5,129 |
| 08 Apr 2024 | 9,720.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 28,853 |
| 05 Apr 2024 | 9,850.00 | 9,850.00 | 9,720.00 | 9,720.00 | 9,720.00 | 2,313 |
| 04 Apr 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,179 |
| 03 Apr 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 242 |
| 02 Apr 2024 | 9,940.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 4,363 |
| 01 Apr 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1,423 |
| 29 Mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
| 28 Mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
| 27 Mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 853 |
| 26 Mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 290 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9,780.00 | 9,940.00 | 9,780.00 | 9,940.00 | 9,940.00 | 4,153 |
| 21 Mar 2024 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 18 |
| 20 Mar 2024 | 9,150.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | 6,462 |
| 19 Mar 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,286 |
| 18 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 75 |
| 15 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 865 |
| 14 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 60 |
| 13 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1,048 |
| 12 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 143 |
| 11 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 224 |
| 08 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 584 |
| 07 Mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1,816 |
| 06 Mar 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 315 |
| 05 Mar 2024 | 9,070.00 | 9,070.00 | 9,000.00 | 9,000.00 | 9,000.00 | 13,155 |
| 04 Mar 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,030 |
| 01 Mar 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 105 |
| 29 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,671 |
| 28 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,312 |
| 27 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 627 |
| 26 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 64 |
| 23 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 62 |
| 22 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 13 |
| 21 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 235 |
| 20 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 752 |
| 19 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 102 |
| 16 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 355 |
| 15 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 442 |
| 14 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 171 |
| 13 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 161 |
| 12 Feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,734 |
| 09 Feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 809 |
| 08 Feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 138 |
| 07 Feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 129 |
| 06 Feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 131 |
| 05 Feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 39 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.