-
5 DAY PERFORMANCE
-0.82% -
1 MONTH PERFORMANCE
-6.78% -
3 MONTH PERFORMANCE
-3.54% -
6 MONTH PERFORMANCE
-2.20% -
YEAR-TO-DATE PERFORMANCE
+2.70% -
1 YEAR PERFORMANCE
+14.41%
Bancolombia S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $31.80 | $31.56 (-0.75%) | $31.80 | $31.43 | 147,874 | $30.30 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 |
| 08/21/2024 | $33.53 | $33.18 (-1.04%) | $33.76 | $33.10 | 124,400 | $31.91 B |
| 08/20/2024 | $34.35 | $33.26 (-3.17%) | $34.35 | $33.12 | 357,621 | $31.99 B |
| 08/19/2024 | $33.82 | $34.79 (2.87%) | $34.83 | $33.82 | 153,906 | $33.46 B |
| 08/16/2024 | $34.24 | $33.90 (-0.99%) | $34.65 | $33.72 | 126,100 | $32.61 B |
| 08/15/2024 | $34.32 | $34.30 (-0.06%) | $34.59 | $34.10 | 137,215 | $32.99 B |
| 08/14/2024 | $33.76 | $33.86 (0.3%) | $33.87 | $33.36 | 147,148 | $32.57 B |
| 08/13/2024 | $32.99 | $33.52 (1.61%) | $33.75 | $32.99 | 155,517 | $32.24 B |
| 08/12/2024 | $31.83 | $32.98 (3.61%) | $33.09 | $31.83 | 278,600 | $31.72 B |
| 08/09/2024 | $31.41 | $31.57 (0.51%) | $32.05 | $31.41 | 379,940 | $30.36 B |
| 08/08/2024 | $31.01 | $31.57 (1.81%) | $31.70 | $31.01 | 473,222 | $30.36 B |
| 08/07/2024 | $31.81 | $30.73 (-3.4%) | $31.81 | $30.57 | 182,942 | $29.56 B |
| 08/06/2024 | $31.01 | $31.21 (0.64%) | $31.50 | $30.85 | 226,707 | $30.02 B |
| 08/05/2024 | $30.32 | $31.07 (2.47%) | $31.24 | $30.25 | 213,100 | $29.88 B |
| 08/02/2024 | $32.28 | $31.79 (-1.52%) | $32.54 | $31.68 | 221,347 | $30.58 B |
| 08/01/2024 | $33.12 | $32.82 (-0.91%) | $33.42 | $32.67 | 183,649 | $31.57 B |
| 07/31/2024 | $32.91 | $33.32 (1.25%) | $33.58 | $32.70 | 178,100 | $32.05 B |
| 07/30/2024 | $32.67 | $32.59 (-0.24%) | $32.74 | $32.35 | 114,109 | $31.35 B |
| 07/29/2024 | $33.06 | $32.45 (-1.85%) | $33.49 | $32.26 | 231,752 | $31.21 B |
| 07/26/2024 | $32.97 | $32.94 (-0.09%) | $33.01 | $32.79 | 122,500 | $31.68 B |
| 07/25/2024 | $32.90 | $32.79 (-0.33%) | $33.14 | $32.70 | 141,331 | $31.54 B |
| 07/24/2024 | $33.38 | $32.83 (-1.65%) | $33.42 | $32.80 | 140,900 | $31.58 B |
| 07/23/2024 | $33.94 | $33.45 (-1.44%) | $34.00 | $33.43 | 84,813 | $32.17 B |
| 07/22/2024 | $33.77 | $33.95 (0.53%) | $34.11 | $33.62 | 133,128 | $32.65 B |
| 07/19/2024 | $33.11 | $33.64 (1.6%) | $33.92 | $33.11 | 142,805 | $32.36 B |
| 07/18/2024 | $33.71 | $33.21 (-1.48%) | $33.77 | $33.18 | 119,803 | $31.94 B |
| 07/17/2024 | $34.33 | $33.83 (-1.46%) | $34.33 | $33.62 | 148,299 | $32.54 B |
| 07/16/2024 | $34.17 | $34.33 (0.47%) | $34.40 | $34.10 | 191,361 | $33.02 B |
| 07/15/2024 | $34.48 | $33.96 (-1.51%) | $34.52 | $33.95 | 189,966 | $32.66 B |
| 07/12/2024 | $34.15 | $34.51 (1.05%) | $34.63 | $33.97 | 144,738 | $33.19 B |
| 07/11/2024 | $34.35 | $34.17 (-0.52%) | $34.41 | $33.98 | 159,248 | $32.87 B |
| 07/10/2024 | $33.78 | $34.23 (1.33%) | $34.62 | $33.59 | 366,286 | $32.92 B |
| 07/09/2024 | $33.34 | $33.59 (0.75%) | $33.72 | $33.34 | 233,645 | $32.31 B |
| 07/08/2024 | $33.21 | $33.41 (0.6%) | $33.68 | $33.00 | 205,441 | $32.13 B |
| 07/05/2024 | $33.08 | $33.09 (0.03%) | $33.37 | $32.91 | 306,459 | $31.83 B |
| 07/03/2024 | $33.45 | $33.04 (-1.23%) | $33.56 | $33.01 | 91,827 | $31.78 B |
| 07/02/2024 | $32.62 | $33.37 (2.3%) | $33.37 | $32.56 | 273,984 | $32.10 B |
| 07/01/2024 | $32.85 | $32.45 (-1.22%) | $33.00 | $32.22 | 288,282 | $31.21 B |
| 06/28/2024 | $32.35 | $32.65 (0.93%) | $32.69 | $32.16 | 348,896 | $31.40 B |
| 06/27/2024 | $32.05 | $32.18 (0.41%) | $32.39 | $31.72 | 293,730 | $30.95 B |
| 06/26/2024 | $32.84 | $32.87 (0.09%) | $33.04 | $32.56 | 328,768 | $31.62 B |
| 06/25/2024 | $33.30 | $32.75 (-1.65%) | $33.66 | $32.70 | 611,301 | $31.50 B |
| 06/24/2024 | $32.92 | $33.15 (0.7%) | $33.41 | $32.92 | 554,842 | $31.88 B |
| 06/21/2024 | $32.71 | $32.59 (-0.37%) | $32.98 | $32.46 | 295,375 | $31.35 B |
| 06/20/2024 | $33.13 | $32.78 (-1.06%) | $33.31 | $32.64 | 182,555 | $31.53 B |
| 06/18/2024 | $32.87 | $33.13 (0.79%) | $33.68 | $32.86 | 231,383 | $31.87 B |
| 06/17/2024 | $32.30 | $32.76 (1.42%) | $32.90 | $32.30 | 210,588 | $31.51 B |