BanColombia S.A. Common Stock (CIB)

Historical Prices For BanColombia S.A. Common Stock (CIB)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	41.12	41.12	39.28	40.04	947,332	40.04
4/03/2025	40.84	42.53	40.82	42.23	684,713	42.23
4/02/2025	41.07	42.07	41.04	42.06	431,463	42.06
4/01/2025	40.28	41.44	40.20	41.38	607,913	41.38
3/31/2025	39.23	40.42	39.04	40.20	462,545	40.20
3/28/2025	43.70	44.11	43.25	43.79	562,475	43.79
3/27/2025	44.02	44.66	43.62	43.76	443,613	43.76
3/26/2025	43.82	44.93	43.77	44.29	442,939	44.29
3/25/2025	43.49	44.16	43.40	43.88	421,237	43.88
3/24/2025	42.69	43.25	42.69	43.23	385,458	43.23
3/21/2025	42.45	42.75	42.15	42.68	595,790	42.68
3/20/2025	42.54	42.70	42.25	42.67	301,697	42.67
3/19/2025	42.86	43.07	42.42	42.93	469,698	42.93
3/18/2025	44.03	44.03	42.92	43.08	380,173	43.08
3/17/2025	43.17	43.97	43.17	43.89	285,213	43.89
3/14/2025	42.25	43.29	41.77	43.12	325,895	43.12
3/13/2025	42.14	42.67	41.45	41.57	318,021	41.57
3/12/2025	42.01	42.56	41.65	42.39	196,518	42.39
3/11/2025	40.57	41.45	39.90	41.37	385,445	41.37
3/10/2025	41.04	41.66	40.23	40.49	373,749	40.49
3/07/2025	41.50	42.22	41.38	41.64	239,968	41.64
3/06/2025	41.50	42.56	41.49	41.58	263,754	41.58
3/05/2025	41.30	42.70	41.16	41.98	342,426	41.98
3/04/2025	40.49	41.28	39.13	40.70	512,396	40.70
3/03/2025	42.01	42.68	40.59	40.84	439,040	40.84
2/28/2025	41.76	42.25	41.22	41.72	451,865	41.72
2/27/2025	43.19	43.30	41.40	41.74	550,125	41.74
2/26/2025	43.40	43.98	43.06	43.25	432,813	43.25
2/25/2025	43.44	43.55	42.98	43.40	307,133	43.40
2/24/2025	42.79	43.33	42.48	43.15	369,933	43.15
2/21/2025	43.16	43.66	42.72	42.79	451,056	42.79
2/20/2025	42.77	44.25	42.55	43.44	1,114,971	43.44
2/19/2025	41.00	41.55	40.36	41.52	349,439	41.52
2/18/2025	40.90	41.39	40.77	41.09	467,617	41.09
2/14/2025	40.49	41.00	40.48	40.71	277,933	40.71
2/13/2025	39.87	40.38	39.35	40.32	393,174	40.32
2/12/2025	39.86	40.27	39.72	39.99	234,176	39.99
2/11/2025	39.84	40.23	39.51	40.04	286,357	40.04
2/10/2025	39.51	39.87	39.25	39.83	223,673	39.83
2/07/2025	39.86	40.00	39.24	39.38	229,588	39.38
2/06/2025	39.21	40.05	39.04	39.96	332,707	39.96
2/05/2025	39.25	39.48	38.88	39.14	400,389	39.14
2/04/2025	39.25	39.65	39.03	39.26	300,687	39.26
2/03/2025	38.84	39.25	38.31	38.97	401,400	38.97
1/31/2025	39.89	40.17	39.43	39.55	371,577	39.55
1/30/2025	40.21	40.62	39.39	39.84	622,821	39.84
1/29/2025	38.78	40.43	38.63	40.30	630,524	40.30
1/28/2025	37.77	39.73	37.50	38.67	1,406,560	38.67
1/27/2025	35.50	37.17	34.92	36.88	1,237,460	36.88
1/24/2025	34.43	35.71	34.35	35.67	1,009,200	35.67
1/23/2025	33.08	34.43	33.02	34.43	606,064	34.43
1/22/2025	32.27	33.14	32.21	33.07	359,117	33.07
1/21/2025	32.31	32.49	32.05	32.37	277,179	32.37
1/17/2025	32.17	32.37	31.94	32.15	235,560	32.15
1/16/2025	32.47	32.47	31.78	32.05	222,868	32.05
1/15/2025	33.07	33.13	32.48	32.51	401,390	32.51
1/14/2025	32.51	32.60	32.19	32.43	224,242	32.43
1/13/2025	31.95	32.41	31.83	32.33	343,347	32.33
1/10/2025	32.40	32.51	32.24	32.35	241,340	32.35
1/08/2025	32.52	32.73	32.32	32.40	212,830	32.40
1/07/2025	32.38	32.88	32.38	32.57	259,257	32.57
1/06/2025	32.16	32.74	32.14	32.35	203,799	32.35