Bancolombia S.A. (CIB)
39.91
-2.32 (-5.49%)
At close: Apr 04, 2025, 11:04 AM
Bancolombia S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 40.84 | 42.53 | 40.82 | 42.23 | 0.17 | 0.40% | 681,863 |
| Apr 2, 2025 | 41.07 | 42.07 | 41.04 | 42.06 | 0.68 | 1.64% | 431,600 |
| Apr 1, 2025 | 40.28 | 41.44 | 40.20 | 41.38 | 1.18 | 2.94% | 607,918 |
| Mar 31, 2025 | 39.23 | 40.42 | 39.04 | 40.20 | -3.59 | -8.20% | 462,549 |
| Mar 28, 2025 | 43.70 | 44.11 | 43.25 | 43.79 | 0.03 | 0.07% | 562,475 |
| Mar 27, 2025 | 44.02 | 44.66 | 43.62 | 43.76 | -0.53 | -1.20% | 443,613 |
| Mar 26, 2025 | 43.82 | 44.93 | 43.77 | 44.29 | 0.41 | 0.93% | 443,439 |
| Mar 25, 2025 | 43.49 | 44.16 | 43.40 | 43.88 | 0.65 | 1.50% | 421,286 |
| Mar 24, 2025 | 42.69 | 43.25 | 42.69 | 43.23 | 0.55 | 1.29% | 385,500 |
| Mar 21, 2025 | 42.45 | 42.75 | 42.15 | 42.68 | 0.01 | 0.02% | 595,800 |
| Mar 20, 2025 | 42.54 | 42.70 | 42.25 | 42.67 | -0.26 | -0.61% | 301,700 |
| Mar 19, 2025 | 42.86 | 43.07 | 42.42 | 42.93 | -0.15 | -0.35% | 469,700 |
| Mar 18, 2025 | 44.03 | 44.03 | 42.92 | 43.08 | -0.81 | -1.85% | 380,227 |
| Mar 17, 2025 | 43.17 | 43.97 | 43.17 | 43.89 | 0.77 | 1.79% | 285,213 |
| Mar 14, 2025 | 42.25 | 43.29 | 41.77 | 43.12 | 1.55 | 3.73% | 325,900 |
| Mar 13, 2025 | 42.14 | 42.67 | 41.45 | 41.57 | -0.82 | -1.93% | 318,021 |
| Mar 12, 2025 | 42.01 | 42.56 | 41.65 | 42.39 | 1.02 | 2.47% | 196,518 |
| Mar 11, 2025 | 40.57 | 41.45 | 39.90 | 41.37 | 0.88 | 2.17% | 385,445 |
| Mar 10, 2025 | 41.04 | 41.66 | 40.23 | 40.49 | -1.15 | -2.76% | 373,749 |
| Mar 7, 2025 | 41.50 | 42.22 | 41.38 | 41.64 | 0.06 | 0.14% | 239,968 |
| Mar 6, 2025 | 41.50 | 42.56 | 41.49 | 41.58 | -0.40 | -0.95% | 263,800 |
| Mar 5, 2025 | 41.30 | 42.70 | 41.16 | 41.98 | 1.28 | 3.14% | 342,441 |
| Mar 4, 2025 | 40.49 | 41.29 | 39.13 | 40.70 | -0.14 | -0.34% | 512,400 |
| Mar 3, 2025 | 42.01 | 42.68 | 40.59 | 40.84 | -0.88 | -2.11% | 439,040 |
| Feb 28, 2025 | 41.76 | 42.25 | 41.22 | 41.72 | -0.02 | -0.05% | 451,900 |
| Feb 27, 2025 | 43.19 | 43.30 | 41.40 | 41.74 | -1.51 | -3.49% | 550,136 |
| Feb 26, 2025 | 43.40 | 43.98 | 43.07 | 43.25 | -0.15 | -0.35% | 432,813 |
| Feb 25, 2025 | 43.44 | 43.55 | 42.98 | 43.40 | 0.25 | 0.58% | 307,133 |
| Feb 24, 2025 | 42.79 | 43.33 | 42.48 | 43.15 | 0.36 | 0.84% | 369,968 |
| Feb 21, 2025 | 43.16 | 43.66 | 42.72 | 42.79 | -0.65 | -1.50% | 451,100 |
| Feb 20, 2025 | 42.77 | 44.25 | 42.55 | 43.44 | 1.92 | 4.62% | 1,115,054 |
| Feb 19, 2025 | 41.00 | 41.55 | 40.36 | 41.52 | 0.43 | 1.05% | 349,537 |
| Feb 18, 2025 | 40.90 | 41.39 | 40.77 | 41.09 | 0.38 | 0.93% | 467,617 |
| Feb 14, 2025 | 40.49 | 41.00 | 40.49 | 40.71 | 0.39 | 0.97% | 277,933 |
| Feb 13, 2025 | 39.87 | 40.38 | 39.35 | 40.32 | 0.33 | 0.83% | 393,200 |
| Feb 12, 2025 | 39.86 | 40.27 | 39.72 | 39.99 | -0.05 | -0.12% | 234,200 |
| Feb 11, 2025 | 39.84 | 40.24 | 39.51 | 40.04 | 0.21 | 0.53% | 286,400 |
| Feb 10, 2025 | 39.51 | 39.87 | 39.25 | 39.83 | 0.45 | 1.14% | 223,700 |
| Feb 7, 2025 | 39.86 | 40.00 | 39.24 | 39.38 | -0.58 | -1.45% | 229,600 |
| Feb 6, 2025 | 39.21 | 40.05 | 39.04 | 39.96 | 0.82 | 2.10% | 332,707 |
| Feb 5, 2025 | 39.25 | 39.48 | 38.88 | 39.14 | -0.12 | -0.31% | 400,400 |
| Feb 4, 2025 | 39.25 | 39.65 | 39.03 | 39.26 | 0.29 | 0.74% | 300,700 |
| Feb 3, 2025 | 38.84 | 39.25 | 38.31 | 38.97 | -0.58 | -1.47% | 401,402 |
| Jan 31, 2025 | 39.89 | 40.17 | 39.43 | 39.55 | -0.29 | -0.73% | 371,600 |
| Jan 30, 2025 | 40.21 | 40.62 | 39.39 | 39.84 | -0.46 | -1.14% | 622,821 |
| Jan 29, 2025 | 38.78 | 40.43 | 38.63 | 40.30 | 1.63 | 4.22% | 630,524 |
| Jan 28, 2025 | 37.77 | 39.73 | 37.50 | 38.67 | 1.79 | 4.85% | 1,407,342 |
| Jan 27, 2025 | 35.50 | 37.17 | 34.92 | 36.88 | 1.21 | 3.39% | 1,237,500 |
| Jan 24, 2025 | 34.43 | 35.71 | 34.35 | 35.67 | 1.24 | 3.60% | 1,009,200 |
| Jan 23, 2025 | 33.08 | 34.43 | 33.02 | 34.43 | 1.36 | 4.11% | 606,100 |