5 DAY PERFORMANCE
-22.31%
1 MONTH PERFORMANCE
-19.10%
3 MONTH PERFORMANCE
-2.38%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
+0.06%
Bancolombia S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.01 | $42.39 (0.9%) | $42.54 | $41.65 | 196,518 | $10.10 B |
| 03/11/2025 | $40.57 | $41.37 (1.97%) | $41.45 | $39.90 | 385,445 | $9.95 B |
| 03/10/2025 | $41.04 | $40.49 (-1.34%) | $41.66 | $40.23 | 373,749 | $9.74 B |
| 03/07/2025 | $41.50 | $41.64 (0.34%) | $42.22 | $41.38 | 239,968 | $10.01 B |
| 03/06/2025 | $41.50 | $41.58 (0.19%) | $42.56 | $41.49 | 263,800 | $10.00 B |
| 03/05/2025 | $41.30 | $41.98 (1.65%) | $42.70 | $41.16 | 342,441 | $10.09 B |
| 03/04/2025 | $40.49 | $40.70 (0.52%) | $41.29 | $39.13 | 512,400 | $9.79 B |
| 03/03/2025 | $42.01 | $40.84 (-2.79%) | $42.68 | $40.59 | 439,040 | $9.82 B |
| 02/28/2025 | $41.76 | $41.72 (-0.1%) | $42.25 | $41.22 | 451,900 | $10.03 B |
| 02/27/2025 | $43.19 | $41.74 (-3.36%) | $43.30 | $41.40 | 550,136 | $10.04 B |
| 02/26/2025 | $43.40 | $43.25 (-0.35%) | $43.98 | $43.07 | 432,813 | $10.40 B |
| 02/25/2025 | $43.44 | $43.40 (-0.09%) | $43.55 | $42.98 | 307,133 | $10.44 B |
| 02/24/2025 | $42.79 | $43.15 (0.84%) | $43.33 | $42.48 | 369,968 | $10.38 B |
| 02/21/2025 | $43.16 | $42.79 (-0.86%) | $43.66 | $42.72 | 451,100 | $10.29 B |
| 02/20/2025 | $42.77 | $43.44 (1.57%) | $44.25 | $42.55 | 1.12 M | $10.45 B |
| 02/19/2025 | $41.00 | $41.52 (1.27%) | $41.55 | $40.36 | 349,537 | $9.98 B |
| 02/18/2025 | $40.90 | $41.09 (0.46%) | $41.39 | $40.77 | 467,617 | $9.88 B |
| 02/14/2025 | $40.49 | $40.71 (0.54%) | $41.00 | $40.49 | 277,933 | $9.79 B |
| 02/13/2025 | $39.87 | $40.32 (1.13%) | $40.38 | $39.35 | 393,200 | $9.70 B |
| 02/12/2025 | $39.86 | $39.99 (0.33%) | $40.27 | $39.72 | 234,200 | $9.62 B |
| 02/11/2025 | $39.84 | $40.04 (0.5%) | $40.24 | $39.51 | 286,400 | $9.63 B |
| 02/10/2025 | $39.51 | $39.83 (0.81%) | $39.87 | $39.25 | 223,700 | $9.58 B |
| 02/07/2025 | $39.86 | $39.38 (-1.2%) | $40.00 | $39.24 | 229,600 | $9.47 B |
| 02/06/2025 | $39.21 | $39.96 (1.91%) | $40.05 | $39.04 | 332,707 | $9.61 B |
| 02/05/2025 | $39.25 | $39.14 (-0.28%) | $39.48 | $38.88 | 400,400 | $9.41 B |
| 02/04/2025 | $39.25 | $39.26 (0.03%) | $39.65 | $39.03 | 300,700 | $9.44 B |
| 02/03/2025 | $38.84 | $38.97 (0.33%) | $39.25 | $38.31 | 401,402 | $9.37 B |
| 01/31/2025 | $39.89 | $39.55 (-0.85%) | $40.17 | $39.43 | 371,600 | $9.51 B |
| 01/30/2025 | $40.21 | $39.84 (-0.92%) | $40.62 | $39.39 | 622,821 | $9.58 B |
| 01/29/2025 | $38.78 | $40.30 (3.92%) | $40.43 | $38.63 | 630,524 | $9.69 B |
| 01/28/2025 | $37.77 | $38.67 (2.38%) | $39.73 | $37.50 | 1.41 M | $9.30 B |
| 01/27/2025 | $35.50 | $36.88 (3.89%) | $37.17 | $34.92 | 1.24 M | $8.87 B |
| 01/24/2025 | $34.43 | $35.67 (3.6%) | $35.71 | $34.35 | 1.01 M | $8.58 B |
| 01/23/2025 | $33.08 | $34.43 (4.08%) | $34.43 | $33.02 | 606,100 | $8.28 B |
| 01/22/2025 | $32.27 | $33.07 (2.48%) | $33.14 | $32.21 | 359,717 | $7.95 B |
| 01/21/2025 | $32.31 | $32.37 (0.19%) | $32.49 | $32.05 | 277,200 | $7.78 B |
| 01/17/2025 | $32.17 | $32.15 (-0.06%) | $32.37 | $31.94 | 235,600 | $7.73 B |
| 01/16/2025 | $32.47 | $32.05 (-1.29%) | $32.47 | $31.78 | 222,900 | $7.71 B |
| 01/15/2025 | $33.07 | $32.51 (-1.69%) | $33.14 | $32.48 | 401,400 | $7.82 B |
| 01/14/2025 | $32.51 | $32.43 (-0.25%) | $32.60 | $32.19 | 224,272 | $7.80 B |
| 01/13/2025 | $31.95 | $32.33 (1.19%) | $32.42 | $31.83 | 343,366 | $7.77 B |
| 01/10/2025 | $32.40 | $32.35 (-0.15%) | $32.51 | $32.24 | 241,340 | $7.78 B |
| 01/08/2025 | $32.52 | $32.40 (-0.37%) | $32.73 | $32.32 | 212,830 | $7.79 B |
| 01/07/2025 | $32.38 | $32.57 (0.59%) | $32.88 | $32.38 | 259,300 | $7.83 B |
| 01/06/2025 | $32.16 | $32.35 (0.59%) | $32.74 | $32.14 | 203,800 | $7.78 B |
| 01/03/2025 | $32.36 | $31.99 (-1.14%) | $32.60 | $31.80 | 250,444 | $7.69 B |
| 01/02/2025 | $31.66 | $32.34 (2.15%) | $32.37 | $31.66 | 171,539 | $7.78 B |
| 12/31/2024 | $31.59 | $31.51 (-0.25%) | $31.85 | $31.25 | 129,800 | $7.58 B |
| 12/30/2024 | $31.29 | $31.67 (1.21%) | $31.70 | $31.19 | 194,804 | $7.62 B |
| 12/27/2024 | $32.27 | $32.05 (-0.68%) | $32.41 | $31.94 | 170,514 | $7.71 B |
| 12/26/2024 | $32.35 | $32.48 (0.4%) | $32.77 | $32.32 | 106,325 | $7.81 B |
| 12/24/2024 | $32.09 | $32.29 (0.62%) | $32.35 | $32.09 | 44,900 | $7.76 B |
| 12/23/2024 | $32.15 | $32.18 (0.09%) | $32.18 | $31.77 | 126,909 | $7.74 B |
| 12/20/2024 | $31.60 | $32.19 (1.87%) | $32.54 | $31.60 | 214,600 | $7.74 B |
| 12/19/2024 | $31.70 | $31.89 (0.6%) | $32.22 | $31.70 | 334,624 | $7.67 B |
| 12/18/2024 | $32.53 | $31.56 (-2.98%) | $32.64 | $31.56 | 270,335 | $30.36 B |
| 12/17/2024 | $32.70 | $32.55 (-0.46%) | $32.85 | $32.22 | 228,837 | $31.31 B |
| 12/16/2024 | $33.19 | $32.86 (-0.99%) | $33.35 | $32.77 | 159,836 | $31.61 B |
| 12/13/2024 | $33.21 | $33.19 (-0.06%) | $33.39 | $32.93 | 138,636 | $31.92 B |
| 12/12/2024 | $33.21 | $33.14 (-0.21%) | $33.37 | $32.96 | 148,400 | $31.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
