Bancolombia S.A. (PFBCOLOM.CL)
BVC - BVC Delayed Price. Currency in COP
Add to watchlist
As of 01:53PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 35,000.00 | 35,260.00 | 34,980.00 | 35,180.00 | 35,180.00 | 765,668 |
| May 17, 2024 | 34,460.00 | 35,100.00 | 34,580.00 | 34,900.00 | 34,900.00 | 1,003,548 |
| May 16, 2024 | 34,000.00 | 34,500.00 | 34,040.00 | 34,460.00 | 34,460.00 | 570,315 |
| May 15, 2024 | 33,580.00 | 34,340.00 | 33,800.00 | 34,000.00 | 34,000.00 | 353,128 |
| May 14, 2024 | 33,400.00 | 33,800.00 | 33,400.00 | 33,580.00 | 33,580.00 | 316,090 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 33,320.00 | 33,720.00 | 33,320.00 | 33,400.00 | 33,400.00 | 248,237 |
| May 09, 2024 | 33,320.00 | 33,500.00 | 33,020.00 | 33,320.00 | 33,320.00 | 536,929 |
| May 08, 2024 | 33,240.00 | 33,360.00 | 33,120.00 | 33,320.00 | 33,320.00 | 492,715 |
| May 07, 2024 | 33,200.00 | 33,620.00 | 33,200.00 | 33,240.00 | 33,240.00 | 674,480 |
| May 06, 2024 | 33,200.00 | 33,520.00 | 33,040.00 | 33,200.00 | 33,200.00 | 507,311 |
| May 03, 2024 | 32,260.00 | 32,480.00 | 32,000.00 | 32,100.00 | 32,100.00 | 564,251 |
| May 02, 2024 | 32,100.00 | 33,000.00 | 32,200.00 | 32,640.00 | 32,640.00 | 430,350 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 32,400.00 | 32,720.00 | 32,100.00 | 32,100.00 | 32,100.00 | 643,039 |
| Apr 29, 2024 | 31,900.00 | 32,460.00 | 32,000.00 | 32,400.00 | 32,400.00 | 768,650 |
| Apr 26, 2024 | 31,120.00 | 32,340.00 | 31,260.00 | 31,900.00 | 31,900.00 | 840,401 |
| Apr 25, 2024 | 31,420.00 | 31,600.00 | 31,120.00 | 31,120.00 | 31,120.00 | 628,326 |
| Apr 24, 2024 | 31,660.00 | 31,900.00 | 31,380.00 | 31,420.00 | 31,420.00 | 1,634,383 |
| Apr 23, 2024 | 31,980.00 | 32,200.00 | 31,620.00 | 31,660.00 | 31,660.00 | 991,600 |
| Apr 22, 2024 | 31,820.00 | 32,760.00 | 31,980.00 | 31,980.00 | 31,980.00 | 563,657 |
| Apr 19, 2024 | 31,580.00 | 32,240.00 | 31,720.00 | 31,820.00 | 31,820.00 | 811,368 |
| Apr 18, 2024 | 32,500.00 | 32,780.00 | 31,580.00 | 31,580.00 | 31,580.00 | 987,501 |
| Apr 17, 2024 | 32,980.00 | 33,300.00 | 32,480.00 | 32,500.00 | 32,500.00 | 1,052,894 |
| Apr 16, 2024 | 33,020.00 | 33,100.00 | 32,740.00 | 32,980.00 | 32,980.00 | 816,740 |
| Apr 15, 2024 | 33,360.00 | 33,580.00 | 32,920.00 | 33,020.00 | 33,020.00 | 953,778 |
| Apr 12, 2024 | 34,340.00 | 34,140.00 | 33,360.00 | 33,360.00 | 33,360.00 | 1,199,268 |
| Apr 11, 2024 | 34,260.00 | 34,500.00 | 33,700.00 | 34,340.00 | 34,340.00 | 2,111,550 |
| Apr 10, 2024 | 34,600.00 | 34,980.00 | 33,500.00 | 34,260.00 | 34,260.00 | 1,231,996 |
| Apr 09, 2024 | 34,080.00 | 34,760.00 | 34,220.00 | 34,600.00 | 34,600.00 | 1,532,034 |
| Apr 08, 2024 | 34,200.00 | 34,500.00 | 34,080.00 | 34,500.00 | 34,500.00 | 806,650 |
| Apr 05, 2024 | 34,980.00 | 35,000.00 | 34,020.00 | 34,200.00 | 34,200.00 | 1,229,298 |
| Apr 04, 2024 | 33,840.00 | 34,980.00 | 34,000.00 | 34,980.00 | 34,980.00 | 979,130 |
| Apr 03, 2024 | 33,460.00 | 33,840.00 | 33,260.00 | 33,840.00 | 33,840.00 | 520,797 |
| Apr 02, 2024 | 33,200.00 | 33,680.00 | 33,180.00 | 33,460.00 | 33,460.00 | 367,644 |
| Apr 01, 2024 | 32,880.00 | 33,240.00 | 32,680.00 | 33,200.00 | 33,200.00 | 511,826 |
| Mar 29, 2024 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | - |
| Mar 28, 2024 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | - |
| Mar 27, 2024 | 32,560.00 | 33,000.00 | 32,560.00 | 32,880.00 | 32,880.00 | 353,429 |
| Mar 26, 2024 | 32,980.00 | 32,980.00 | 32,500.00 | 32,860.00 | 32,860.00 | 190,378 |
| Mar 25, 2024 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | - |
| Mar 22, 2024 | 32,660.00 | 32,980.00 | 32,460.00 | 32,980.00 | 32,980.00 | 352,224 |
| Mar 21, 2024 | 32,700.00 | 32,780.00 | 32,100.00 | 32,700.00 | 32,700.00 | 728,935 |
| Mar 21, 2024 | 884 Dividend | |||||
| Mar 20, 2024 | 32,080.00 | 32,760.00 | 32,000.00 | 32,620.00 | 31,736.00 | 639,325 |
| Mar 19, 2024 | 32,400.00 | 32,760.00 | 32,000.00 | 32,080.00 | 31,210.63 | 358,823 |
| Mar 18, 2024 | 31,600.00 | 32,400.00 | 31,600.00 | 32,380.00 | 31,502.50 | 741,792 |
| Mar 15, 2024 | 31,520.00 | 31,800.00 | 31,300.00 | 31,400.00 | 30,549.06 | 4,189,714 |
| Mar 14, 2024 | 31,860.00 | 31,860.00 | 31,500.00 | 31,520.00 | 30,665.81 | 469,918 |
| Mar 13, 2024 | 31,900.00 | 31,900.00 | 31,700.00 | 31,880.00 | 31,016.05 | 197,150 |
| Mar 12, 2024 | 32,060.00 | 32,080.00 | 31,500.00 | 31,900.00 | 31,035.51 | 251,216 |
| Mar 11, 2024 | 32,500.00 | 32,500.00 | 31,860.00 | 32,000.00 | 31,132.80 | 286,178 |
| Mar 08, 2024 | 32,860.00 | 32,860.00 | 31,880.00 | 31,900.00 | 31,035.51 | 204,818 |
| Mar 07, 2024 | 32,780.00 | 32,960.00 | 32,580.00 | 32,900.00 | 32,008.41 | 234,340 |
| Mar 06, 2024 | 32,420.00 | 32,940.00 | 32,420.00 | 32,680.00 | 31,794.37 | 294,557 |
| Mar 05, 2024 | 32,280.00 | 32,700.00 | 32,200.00 | 32,360.00 | 31,483.04 | 231,996 |
| Mar 04, 2024 | 32,480.00 | 32,480.00 | 32,000.00 | 32,100.00 | 31,230.09 | 564,251 |
| Mar 01, 2024 | 32,100.00 | 32,320.00 | 31,780.00 | 32,260.00 | 31,385.76 | 482,778 |
| Feb 29, 2024 | 32,280.00 | 32,280.00 | 31,680.00 | 32,080.00 | 31,210.63 | 1,554,245 |
| Feb 28, 2024 | 31,900.00 | 32,280.00 | 31,800.00 | 32,280.00 | 31,405.21 | 153,383 |
| Feb 27, 2024 | 32,800.00 | 32,800.00 | 32,080.00 | 32,080.00 | 31,210.63 | 208,676 |
| Feb 26, 2024 | 32,800.00 | 33,100.00 | 32,600.00 | 32,700.00 | 31,813.83 | 726,960 |
| Feb 23, 2024 | 31,780.00 | 32,900.00 | 31,720.00 | 32,700.00 | 31,813.83 | 769,052 |
| Feb 22, 2024 | 31,540.00 | 32,120.00 | 31,420.00 | 32,040.00 | 31,171.72 | 1,240,455 |
| Feb 21, 2024 | 30,880.00 | 31,680.00 | 30,880.00 | 31,500.00 | 30,646.35 | 2,769,508 |
| Feb 20, 2024 | 29,700.00 | 30,720.00 | 29,700.00 | 30,720.00 | 29,887.49 | 1,674,597 |
| Feb 19, 2024 | 30,500.00 | 30,500.00 | 29,220.00 | 29,220.00 | 28,428.14 | 489,237 |
| Feb 16, 2024 | 30,980.00 | 31,120.00 | 30,900.00 | 31,000.00 | 30,159.90 | 268,798 |
| Feb 15, 2024 | 31,080.00 | 31,200.00 | 30,820.00 | 30,980.00 | 30,140.44 | 53,869 |
| Feb 14, 2024 | 30,940.00 | 30,940.00 | 30,680.00 | 30,880.00 | 30,043.15 | 455,735 |
| Feb 13, 2024 | 30,800.00 | 30,800.00 | 30,400.00 | 30,420.00 | 29,595.62 | 292,442 |
| Feb 12, 2024 | 30,800.00 | 31,180.00 | 30,800.00 | 30,860.00 | 30,023.70 | 233,783 |
| Feb 09, 2024 | 31,000.00 | 31,020.00 | 30,760.00 | 30,800.00 | 29,965.32 | 211,062 |
| Feb 08, 2024 | 31,400.00 | 31,400.00 | 30,920.00 | 31,000.00 | 30,159.90 | 313,380 |
| Feb 07, 2024 | 31,720.00 | 31,720.00 | 30,960.00 | 31,560.00 | 30,704.72 | 402,576 |
| Feb 06, 2024 | 31,500.00 | 31,600.00 | 31,340.00 | 31,460.00 | 30,607.44 | 154,635 |
| Feb 05, 2024 | 31,500.00 | 31,540.00 | 31,300.00 | 31,300.00 | 30,451.77 | 111,840 |
| Feb 02, 2024 | 31,220.00 | 31,600.00 | 31,140.00 | 31,580.00 | 30,724.18 | 277,020 |
| Feb 01, 2024 | 30,760.00 | 31,360.00 | 30,760.00 | 31,200.00 | 30,354.48 | 353,891 |
| Jan 31, 2024 | 31,000.00 | 31,260.00 | 30,680.00 | 30,680.00 | 29,848.57 | 294,370 |
| Jan 30, 2024 | 31,280.00 | 31,320.00 | 31,000.00 | 31,000.00 | 30,159.90 | 176,483 |
| Jan 29, 2024 | 31,000.00 | 31,160.00 | 30,860.00 | 31,120.00 | 30,276.65 | 170,553 |
| Jan 26, 2024 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 29,868.03 | - |
| Jan 25, 2024 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 29,868.03 | - |
| Jan 24, 2024 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 29,868.03 | - |
| Jan 23, 2024 | 31,100.00 | 31,240.00 | 30,700.00 | 30,700.00 | 29,868.03 | 440,040 |
| Jan 22, 2024 | 31,260.00 | 31,260.00 | 31,260.00 | 31,260.00 | 30,412.86 | - |
| Jan 19, 2024 | 31,400.00 | 31,460.00 | 31,000.00 | 31,260.00 | 30,412.86 | 789,471 |
| Jan 18, 2024 | 31,100.00 | 31,500.00 | 30,700.00 | 31,400.00 | 30,549.06 | 408,206 |
| Jan 17, 2024 | 30,600.00 | 31,200.00 | 30,600.00 | 31,020.00 | 30,179.36 | 445,398 |
| Jan 16, 2024 | 31,640.00 | 31,640.00 | 30,700.00 | 30,700.00 | 29,868.03 | 652,628 |
| Jan 15, 2024 | 31,260.00 | 31,640.00 | 31,260.00 | 31,640.00 | 30,782.56 | 86,213 |
| Jan 12, 2024 | 31,000.00 | 31,340.00 | 30,940.00 | 31,180.00 | 30,335.02 | 229,754 |
| Jan 11, 2024 | 32,100.00 | 32,100.00 | 31,280.00 | 31,280.00 | 30,432.31 | 382,387 |
| Jan 10, 2024 | 32,600.00 | 32,800.00 | 32,060.00 | 32,060.00 | 31,191.18 | 506,419 |
| Jan 09, 2024 | 32,420.00 | 32,620.00 | 31,940.00 | 32,500.00 | 31,619.25 | 861,419 |
| Jan 08, 2024 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 32,300.28 | - |
| Jan 05, 2024 | 32,260.00 | 33,500.00 | 32,260.00 | 33,200.00 | 32,300.28 | 716,198 |
| Jan 04, 2024 | 30,700.00 | 32,260.00 | 30,700.00 | 32,260.00 | 31,385.76 | 498,310 |
| Jan 03, 2024 | 30,500.00 | 31,000.00 | 30,300.00 | 30,300.00 | 29,478.87 | 208,828 |
| *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.