Bancolombia S.A. - CIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	49.27	49.81	49.81	49.82	49.11	262,928
August 20, 2025	48.78	49.41	49.41	49.52	48.59	247,000
August 19, 2025	49.39	48.78	48.78	49.5	48.68	305,900
August 18, 2025	49.32	49.69	49.66	49.69	49.14	142,002
August 15, 2025	48.67	49.53	49.53	49.79	48.34	425,200
August 14, 2025	48.52	48.56	48.56	49.1	48.06	409,213
August 13, 2025	48.75	48.46	48.46	49.22	48.39	183,839
August 12, 2025	48.19	48.85	48.85	49.06	47.9	366,031
August 11, 2025	47.09	48.06	48.06	48.19	46.93	247,636
August 08, 2025	46.5	47.05	47.05	47.07	46.31	414,400
August 07, 2025	46.91	46.64	46.64	47.78	45.19	1.35M
August 06, 2025	45.02	45.4	45.4	45.65	45.02	309,800
August 05, 2025	44.48	44.94	44.94	44.94	44.43	204,800
August 04, 2025	44.4	44.65	44.65	45.27	44.33	196,800
August 01, 2025	43.2	44.12	44.12	44.48	43.2	329,100
July 31, 2025	43.7	43.42	43.42	43.93	43.28	163,400
July 30, 2025	44.21	43.71	43.71	44.21	43.45	257,319
July 29, 2025	43.96	44.35	44.35	44.86	43.96	475,324
July 28, 2025	44.1	43.77	43.77	44.85	43.28	414,600
July 25, 2025	44.46	44.1	44.1	44.65	43.69	271,800
July 24, 2025	44.93	44.2	44.2	45.45	44.14	199,844
July 23, 2025	44.73	44.97	44.97	45.19	44.37	190,826
July 22, 2025	45.92	44.68	44.68	45.97	44.65	176,757
July 21, 2025	45.99	45.77	45.77	46.48	45.77	197,245
July 18, 2025	46.26	45.95	45.95	46.62	45.78	208,500
July 17, 2025	44.01	46.18	46.18	46.31	44.01	332,750
July 16, 2025	44.43	44.23	44.23	44.66	43.84	163,062
July 15, 2025	44.88	44.56	44.56	44.99	44.28	150,157
July 14, 2025	44.59	44.78	44.78	45.19	44.47	158,020
July 11, 2025	44.56	44.23	44.23	45.03	44.23	188,820
July 10, 2025	45	44.7	44.7	45.1	44.35	193,200
July 09, 2025	45.16	44.96	44.96	45.16	44.63	261,800
July 08, 2025	45.26	44.93	44.93	45.26	44.59	124,247
July 07, 2025	46	44.93	44.93	46.32	44.79	151,126
July 03, 2025	46.7	46.09	46.09	46.81	46.07	127,604
July 02, 2025	45.63	46.36	46.36	46.58	45.63	145,500
July 01, 2025	46.05	45.72	45.72	46.23	45.47	253,100
June 30, 2025	45.1	46.19	46.19	46.68	45.05	327,500
June 27, 2025	45.32	45.09	45.09	45.39	44.74	205,241
June 26, 2025	45.5	45.34	45.34	45.78	45.24	195,900
June 25, 2025	44.69	45.2	45.2	45.46	44.19	606,016
June 24, 2025	42.89	44.97	44.97	45.24	42.89	870,300
June 23, 2025	43.09	42.62	42.62	43.18	42.53	143,237
June 20, 2025	43.68	43.18	43.18	43.68	42.67	471,511
June 18, 2025	42.08	43.21	43.21	43.38	42.08	413,334
June 17, 2025	42.57	42.11	42.11	42.71	42.06	208,700
June 16, 2025	42.51	42.6	42.6	43.11	42.51	385,804
June 13, 2025	41.93	42.53	42.53	42.71	41.42	341,200
June 12, 2025	42.77	42.65	42.65	42.98	42.41	207,907
June 11, 2025	42.11	42.71	42.71	42.73	41.58	397,747
June 10, 2025	42.21	42.07	42.07	42.61	41.42	533,535
June 09, 2025	42.9	41.99	41.99	43	41.53	423,908
June 06, 2025	43.57	43.06	43.06	43.6	42.09	348,806
June 05, 2025	43.93	43.57	43.57	43.93	43.36	385,167
June 04, 2025	43.49	43.58	43.58	44.3	43.45	374,900
June 03, 2025	43	43.45	43.45	43.49	42.26	567,800
June 02, 2025	41.71	43.4	43.4	44.64	41.54	1.04M
May 30, 2025	42.41	41.43	41.43	42.41	41.22	717,300
May 29, 2025	42.44	42.46	42.46	42.81	42.07	410,454
May 28, 2025	42.09	42.33	42.33	42.78	42.08	518,912

Bancolombia S.A. (CIB) NYSE