5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
+14.24%
6 MONTH PERFORMANCE
+18.05%
YEAR-TO-DATE PERFORMANCE
+49.22%
1 YEAR PERFORMANCE
+48.94%
Bancolombia S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $46.50 | $47.05 (1.18%) | $47.07 | $46.31 | 414.40 K | $11.22 B |
| 08/07/2025 | $46.91 | $46.64 (-0.58%) | $47.78 | $45.19 | 1.35 M | $11.12 B |
| 08/06/2025 | $45.02 | $45.40 (0.84%) | $45.65 | $45.02 | 309.80 K | $10.82 B |
| 08/05/2025 | $44.48 | $44.94 (1.03%) | $44.94 | $44.43 | 204.80 K | $10.71 B |
| 08/04/2025 | $44.40 | $44.65 (0.56%) | $45.27 | $44.33 | 196.80 K | $10.65 B |
| 08/01/2025 | $43.20 | $44.12 (2.13%) | $44.48 | $43.20 | 329.10 K | $10.52 B |
| 07/31/2025 | $43.70 | $43.42 (-0.64%) | $43.93 | $43.28 | 163.40 K | $10.35 B |
| 07/30/2025 | $44.21 | $43.71 (-1.13%) | $44.21 | $43.45 | 257.32 K | $10.42 B |
| 07/29/2025 | $43.96 | $44.35 (0.89%) | $44.86 | $43.96 | 475.32 K | $10.57 B |
| 07/28/2025 | $44.10 | $43.77 (-0.75%) | $44.85 | $43.28 | 414.60 K | $10.44 B |
| 07/25/2025 | $44.46 | $44.10 (-0.81%) | $44.65 | $43.69 | 271.80 K | $10.51 B |
| 07/24/2025 | $44.93 | $44.20 (-1.62%) | $45.45 | $44.14 | 199.84 K | $10.54 B |
| 07/23/2025 | $44.73 | $44.97 (0.54%) | $45.19 | $44.37 | 190.83 K | $10.72 B |
| 07/22/2025 | $45.92 | $44.68 (-2.7%) | $45.97 | $44.65 | 176.76 K | $10.65 B |
| 07/21/2025 | $45.99 | $45.77 (-0.48%) | $46.48 | $45.77 | 197.25 K | $10.91 B |
| 07/18/2025 | $46.26 | $45.95 (-0.67%) | $46.62 | $45.78 | 208.50 K | $10.96 B |
| 07/17/2025 | $44.01 | $46.18 (4.93%) | $46.31 | $44.01 | 332.75 K | $11.01 B |
| 07/16/2025 | $44.43 | $44.23 (-0.45%) | $44.66 | $43.84 | 163.06 K | $10.55 B |
| 07/15/2025 | $44.88 | $44.56 (-0.71%) | $44.99 | $44.28 | 150.16 K | $10.62 B |
| 07/14/2025 | $44.59 | $44.78 (0.43%) | $45.19 | $44.47 | 158.02 K | $10.68 B |
| 07/11/2025 | $44.56 | $44.23 (-0.74%) | $45.03 | $44.23 | 188.82 K | $10.55 B |
| 07/10/2025 | $45.00 | $44.70 (-0.67%) | $45.10 | $44.35 | 193.20 K | $10.66 B |
| 07/09/2025 | $45.16 | $44.96 (-0.44%) | $45.16 | $44.63 | 261.80 K | $10.72 B |
| 07/08/2025 | $45.26 | $44.93 (-0.73%) | $45.26 | $44.59 | 124.25 K | $10.71 B |
| 07/07/2025 | $46.00 | $44.93 (-2.33%) | $46.32 | $44.79 | 151.13 K | $10.71 B |
| 07/03/2025 | $46.70 | $46.09 (-1.31%) | $46.81 | $46.07 | 127.60 K | $10.99 B |
| 07/02/2025 | $45.63 | $46.36 (1.6%) | $46.58 | $45.63 | 145.50 K | $11.05 B |
| 07/01/2025 | $46.05 | $45.72 (-0.72%) | $46.23 | $45.47 | 253.10 K | $10.90 B |
| 06/30/2025 | $45.10 | $46.19 (2.42%) | $46.68 | $45.05 | 327.50 K | $11.01 B |
| 06/27/2025 | $45.32 | $45.09 (-0.51%) | $45.39 | $44.74 | 205.24 K | $10.75 B |
| 06/26/2025 | $45.50 | $45.34 (-0.35%) | $45.78 | $45.24 | 195.90 K | $10.81 B |
| 06/25/2025 | $44.69 | $45.20 (1.14%) | $45.46 | $44.19 | 606.02 K | $10.78 B |
| 06/24/2025 | $42.89 | $44.97 (4.85%) | $45.24 | $42.89 | 870.30 K | $10.72 B |
| 06/23/2025 | $43.09 | $42.62 (-1.09%) | $43.18 | $42.53 | 143.24 K | $10.16 B |
| 06/20/2025 | $43.68 | $43.18 (-1.14%) | $43.68 | $42.67 | 471.51 K | $10.29 B |
| 06/18/2025 | $42.08 | $43.21 (2.69%) | $43.38 | $42.08 | 413.33 K | $10.30 B |
| 06/17/2025 | $42.57 | $42.11 (-1.08%) | $42.71 | $42.06 | 208.70 K | $10.04 B |
| 06/16/2025 | $42.51 | $42.60 (0.21%) | $43.11 | $42.51 | 385.80 K | $10.16 B |
| 06/13/2025 | $41.93 | $42.53 (1.43%) | $42.71 | $41.42 | 341.20 K | $10.14 B |
| 06/12/2025 | $42.77 | $42.65 (-0.28%) | $42.98 | $42.41 | 207.91 K | $10.17 B |
| 06/11/2025 | $42.11 | $42.71 (1.42%) | $42.73 | $41.58 | 399.37 K | $10.18 B |
| 06/10/2025 | $42.21 | $42.07 (-0.33%) | $42.61 | $41.42 | 533.54 K | $10.03 B |
| 06/09/2025 | $42.90 | $41.99 (-2.12%) | $43.00 | $41.53 | 423.91 K | $10.01 B |
| 06/06/2025 | $43.57 | $43.06 (-1.17%) | $43.60 | $42.09 | 348.81 K | $10.27 B |
| 06/05/2025 | $43.93 | $43.57 (-0.82%) | $43.93 | $43.36 | 385.17 K | $10.39 B |
| 06/04/2025 | $43.49 | $43.58 (0.21%) | $44.30 | $43.45 | 374.90 K | $10.39 B |
| 06/03/2025 | $43.00 | $43.45 (1.05%) | $43.49 | $42.26 | 567.80 K | $10.36 B |
| 06/02/2025 | $41.71 | $43.40 (4.05%) | $44.64 | $41.54 | 1.04 M | $10.35 B |
| 05/30/2025 | $42.41 | $41.43 (-2.31%) | $42.41 | $41.22 | 717.30 K | $9.88 B |
| 05/29/2025 | $42.44 | $42.46 (0.05%) | $42.81 | $42.07 | 410.45 K | $10.12 B |
| 05/28/2025 | $42.09 | $42.33 (0.57%) | $42.78 | $42.08 | 518.91 K | $10.09 B |
| 05/27/2025 | $42.06 | $42.22 (0.38%) | $42.59 | $41.75 | 323.14 K | $10.07 B |
| 05/23/2025 | $40.28 | $41.57 (3.2%) | $41.77 | $40.28 | 395.97 K | $9.91 B |
| 05/22/2025 | $41.07 | $40.53 (-1.31%) | $41.23 | $40.40 | 250.80 K | $9.66 B |
| 05/21/2025 | $42.26 | $41.22 (-2.46%) | $42.32 | $41.22 | 151.45 K | $9.83 B |
| 05/20/2025 | $41.39 | $42.18 (1.91%) | $42.18 | $41.39 | 270.53 K | $10.06 B |
| 05/19/2025 | $41.83 | $41.63 (-0.48%) | $42.19 | $41.34 | 160.60 K | $9.93 B |
| 05/16/2025 | $42.12 | $41.55 (-1.35%) | $42.46 | $41.40 | 359.32 K | $9.91 B |
| 05/15/2025 | $42.29 | $42.20 (-0.21%) | $42.44 | $41.66 | 172.30 K | $10.06 B |
| 05/14/2025 | $41.86 | $42.35 (1.17%) | $42.58 | $41.64 | 277.50 K | $10.10 B |
| 05/13/2025 | $40.48 | $41.77 (3.19%) | $41.97 | $40.48 | 379.20 K | $9.96 B |
| 05/12/2025 | $41.27 | $40.34 (-2.25%) | $41.81 | $40.26 | 494.10 K | $9.62 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.
