-
5 DAY PERFORMANCE
+3.18% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
+0.24% -
6 MONTH PERFORMANCE
-8.76% -
YEAR-TO-DATE PERFORMANCE
+6.56% -
1 YEAR PERFORMANCE
+17.53%
Bancolombia S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $33.30 | $32.76 (-1.62%) | $33.61 | $32.76 | 184,257 | $31.51 B |
| 11/20/2024 | $32.86 | $33.47 (1.86%) | $33.50 | $32.76 | 375,801 | $32.19 B |
| 11/19/2024 | $32.49 | $32.94 (1.39%) | $33.21 | $32.38 | 296,400 | $31.68 B |
| 11/18/2024 | $31.70 | $32.82 (3.53%) | $32.92 | $31.70 | 339,649 | $31.57 B |
| 11/15/2024 | $31.50 | $31.78 (0.89%) | $31.97 | $31.48 | 303,700 | $30.57 B |
| 11/14/2024 | $31.35 | $31.48 (0.41%) | $31.83 | $31.11 | 476,635 | $30.28 B |
| 11/13/2024 | $31.35 | $31.20 (-0.48%) | $31.45 | $30.68 | 330,900 | $30.01 B |
| 11/12/2024 | $32.32 | $31.35 (-3%) | $32.32 | $31.16 | 237,646 | $30.15 B |
| 11/11/2024 | $32.19 | $32.32 (0.4%) | $32.38 | $32.06 | 108,900 | $31.09 B |
| 11/08/2024 | $32.60 | $32.22 (-1.17%) | $32.83 | $32.04 | 275,300 | $30.99 B |
| 11/07/2024 | $32.65 | $32.79 (0.43%) | $33.09 | $32.30 | 196,700 | $31.54 B |
| 11/06/2024 | $32.25 | $32.26 (0.03%) | $32.41 | $31.64 | 133,037 | $31.03 B |
| 11/05/2024 | $31.87 | $32.22 (1.1%) | $32.37 | $31.87 | 142,500 | $30.99 B |
| 11/04/2024 | $31.70 | $31.76 (0.19%) | $32.00 | $31.61 | 100,800 | $30.55 B |
| 11/01/2024 | $32.14 | $31.66 (-1.49%) | $32.45 | $31.66 | 99,391 | $30.45 B |
| 10/31/2024 | $32.30 | $31.91 (-1.21%) | $32.45 | $31.91 | 235,400 | $30.69 B |
| 10/30/2024 | $31.49 | $32.38 (2.83%) | $32.82 | $31.05 | 454,600 | $31.14 B |
| 10/29/2024 | $31.46 | $31.17 (-0.92%) | $31.66 | $31.02 | 204,100 | $29.98 B |
| 10/28/2024 | $31.38 | $31.60 (0.7%) | $31.87 | $31.32 | 147,515 | $30.39 B |
| 10/25/2024 | $31.94 | $31.31 (-1.97%) | $32.10 | $31.31 | 250,129 | $30.11 B |
| 10/24/2024 | $31.19 | $31.94 (2.4%) | $31.95 | $31.14 | 210,500 | $30.72 B |
| 10/23/2024 | $32.42 | $31.05 (-4.23%) | $32.47 | $31.05 | 217,875 | $29.86 B |
| 10/22/2024 | $33.27 | $32.63 (-1.92%) | $33.28 | $32.60 | 136,006 | $31.38 B |
| 10/21/2024 | $33.11 | $33.30 (0.57%) | $33.40 | $32.70 | 311,323 | $32.03 B |
| 10/18/2024 | $32.32 | $33.14 (2.54%) | $33.20 | $32.16 | 403,200 | $31.87 B |
| 10/17/2024 | $32.28 | $32.11 (-0.53%) | $32.44 | $32.06 | 138,900 | $30.88 B |
| 10/16/2024 | $32.44 | $32.19 (-0.77%) | $32.45 | $32.07 | 407,842 | $30.96 B |
| 10/15/2024 | $32.75 | $32.27 (-1.47%) | $32.75 | $31.95 | 508,300 | $31.04 B |
| 10/14/2024 | $32.32 | $32.64 (0.99%) | $33.03 | $32.10 | 209,229 | $31.39 B |
| 10/11/2024 | $31.81 | $32.35 (1.7%) | $32.36 | $31.81 | 257,700 | $31.12 B |
| 10/10/2024 | $31.48 | $31.82 (1.08%) | $31.89 | $31.32 | 134,815 | $30.61 B |
| 10/09/2024 | $30.98 | $31.57 (1.9%) | $31.78 | $30.84 | 324,800 | $30.36 B |
| 10/08/2024 | $30.84 | $31.19 (1.13%) | $31.27 | $30.65 | 421,644 | $30.00 B |
| 10/07/2024 | $31.37 | $31.08 (-0.92%) | $31.46 | $31.00 | 216,200 | $29.89 B |
| 10/04/2024 | $31.13 | $31.37 (0.77%) | $31.64 | $30.99 | 399,600 | $30.17 B |
| 10/03/2024 | $31.10 | $30.96 (-0.45%) | $31.37 | $30.92 | 262,200 | $29.78 B |
| 10/02/2024 | $31.26 | $31.30 (0.13%) | $31.43 | $30.95 | 312,336 | $30.11 B |
| 10/01/2024 | $31.28 | $31.21 (-0.22%) | $31.40 | $30.81 | 307,405 | $30.02 B |
| 09/30/2024 | $31.74 | $31.38 (-1.13%) | $32.03 | $31.38 | 285,119 | $30.18 B |
| 09/27/2024 | $32.33 | $31.97 (-1.11%) | $32.54 | $31.96 | 270,900 | $30.75 B |
| 09/26/2024 | $33.13 | $33.02 (-0.33%) | $33.23 | $32.67 | 267,484 | $31.76 B |
| 09/25/2024 | $33.00 | $32.72 (-0.85%) | $33.00 | $32.54 | 263,700 | $31.47 B |
| 09/24/2024 | $32.74 | $32.95 (0.64%) | $32.96 | $32.56 | 262,000 | $31.69 B |
| 09/23/2024 | $32.26 | $32.48 (0.68%) | $32.71 | $32.26 | 223,331 | $31.24 B |
| 09/20/2024 | $32.22 | $32.16 (-0.19%) | $32.41 | $31.80 | 444,400 | $30.93 B |
| 09/19/2024 | $32.12 | $32.22 (0.31%) | $32.28 | $31.80 | 197,114 | $30.99 B |
| 09/18/2024 | $31.65 | $31.73 (0.25%) | $31.90 | $31.42 | 325,100 | $30.52 B |
| 09/17/2024 | $31.80 | $31.58 (-0.69%) | $31.80 | $31.43 | 207,300 | $30.37 B |
| 09/16/2024 | $31.95 | $31.77 (-0.56%) | $32.01 | $31.70 | 172,531 | $30.56 B |
| 09/13/2024 | $31.84 | $31.81 (-0.09%) | $32.31 | $31.68 | 360,710 | $30.60 B |
| 09/12/2024 | $31.48 | $31.86 (1.21%) | $32.11 | $31.45 | 383,405 | $30.64 B |
| 09/11/2024 | $31.15 | $31.57 (1.35%) | $31.71 | $30.91 | 286,000 | $30.36 B |
| 09/10/2024 | $31.38 | $31.16 (-0.7%) | $31.60 | $30.66 | 384,500 | $29.97 B |
| 09/09/2024 | $32.21 | $31.42 (-2.45%) | $32.37 | $31.37 | 358,300 | $30.22 B |
| 09/06/2024 | $32.99 | $32.18 (-2.46%) | $33.00 | $32.14 | 208,400 | $30.95 B |
| 09/05/2024 | $32.90 | $32.88 (-0.06%) | $33.00 | $32.52 | 284,000 | $31.62 B |
| 09/04/2024 | $32.75 | $32.70 (-0.15%) | $32.84 | $32.47 | 492,739 | $31.45 B |
| 09/03/2024 | $32.79 | $32.89 (0.3%) | $33.10 | $32.34 | 231,321 | $31.63 B |
| 08/30/2024 | $32.48 | $33.09 (1.88%) | $33.19 | $32.30 | 333,336 | $31.83 B |
| 08/29/2024 | $32.50 | $32.56 (0.18%) | $32.72 | $32.22 | 158,600 | $31.32 B |
| 08/28/2024 | $33.05 | $33.12 (0.21%) | $33.25 | $33.01 | 117,600 | $31.86 B |
| 08/27/2024 | $33.40 | $33.21 (-0.57%) | $33.46 | $32.99 | 87,900 | $31.94 B |
| 08/26/2024 | $33.07 | $33.41 (1.03%) | $33.42 | $33.07 | 137,522 | $32.13 B |
| 08/23/2024 | $33.14 | $32.90 (-0.72%) | $33.45 | $32.87 | 279,413 | $31.64 B |
| 08/22/2024 | $33.32 | $32.71 (-1.83%) | $33.32 | $32.52 | 277,640 | $31.46 B |