Banco de Occidente S.A. (OCCIDENTE.CL)
BVC - BVC Delayed Price. Currency in COP
Add to watchlist
At close: 01:28PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 55 |
| Jul 02, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 2,132 |
| Jul 01, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - |
| Jun 28, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - |
| Jun 27, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - |
| Jun 26, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - |
| Jun 25, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | - |
| Jun 25, 2024 | 115 Dividend | |||||
| Jun 24, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | 129 |
| Jun 21, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | - |
| Jun 20, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | - |
| Jun 19, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | - |
| Jun 18, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | - |
| Jun 17, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | 620 |
| Jun 14, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | - |
| Jun 13, 2024 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | - |
| Jun 12, 2024 | 11,840.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,545.00 | 1,055 |
| Jun 11, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | 30 |
| Jun 10, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | - |
| Jun 07, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | - |
| Jun 06, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | 1,310 |
| Jun 05, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | - |
| Jun 04, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | - |
| Jun 03, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | - |
| May 31, 2024 | 13,980.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,740.32 | 1,487 |
| May 30, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,862.31 | - |
| May 29, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,862.31 | - |
| May 28, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,862.31 | - |
| May 28, 2024 | 115 Dividend | |||||
| May 27, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 24, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | 43 |
| May 23, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 22, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 21, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 20, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 17, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 16, 2024 | 13,100.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | 622 |
| May 15, 2024 | 13,980.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,882.86 | 1,512 |
| May 14, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 13, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 10, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 09, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 08, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 07, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 06, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 03, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 02, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| Apr 29, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| Apr 26, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| Apr 25, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,748.27 | - |
| Apr 25, 2024 | 115 Dividend | |||||
| Apr 24, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,635.18 | 110 |
| Apr 23, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 22, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 19, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 18, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | 529 |
| Apr 17, 2024 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,635.18 | - |
| Apr 16, 2024 | 13,520.00 | 13,980.00 | 13,540.00 | 13,980.00 | 13,635.18 | 3,523 |
| Apr 15, 2024 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,186.53 | - |
| Apr 12, 2024 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,186.53 | - |
| Apr 11, 2024 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,186.53 | - |
| Apr 10, 2024 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,186.53 | - |
| Apr 09, 2024 | 12,380.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,186.53 | 1,500 |
| Apr 08, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 05, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 04, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 03, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 02, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Apr 01, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 29, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 28, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 27, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 26, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 25, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 22, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,074.64 | - |
| Mar 22, 2024 | 115 Dividend | |||||
| Mar 21, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 20, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 19, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 18, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 15, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 14, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 13, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 12, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 11, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 08, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 07, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 06, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | 529 |
| Mar 05, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 04, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Mar 01, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Feb 29, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Feb 28, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | 330 |
| Feb 27, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Feb 26, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,962.48 | - |
| Feb 26, 2024 | 134.34 Dividend | |||||
| Feb 23, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,832.67 | - |
| Feb 22, 2024 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 11,832.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.