BanColombia Stock Price History, CIB Historical Prices

Add to My Stocks
$45.48 $0.31 (0.68%) CIB stock closing price Feb 23, 2018 (Closing)

View and download BanColombia stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BanColombia price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BanColombia stock price history chart shows that the stock price reached a high of $67.88 on May 07, 2013, and a low of $24.04 on Dec 14, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 46.03 46.66 45.38 45.48 234,420 10.75 1.7
2018-02-22 45.08 46.96 45.08 45.79 527,496 10.83 1.71
2018-02-21 45.05 45.44 44.68 44.82 235,217 10.6 1.67
2018-02-20 44.93 45.35 44.75 45.04 391,396 10.65 1.68
2018-02-16 44.47 45.36 44.33 45.13 254,037 10.67 1.68
2018-02-15 45.35 45.35 44.41 44.73 95,995 10.57 1.67
2018-02-14 43.54 45.13 43.12 45.02 281,040 10.64 1.68
2018-02-13 43.85 43.88 43.29 43.7 159,203 10.33 1.63
2018-02-12 43.31 44.58 42.78 43.97 415,227 10.4 1.64
2018-02-09 43.37 43.54 41.76 42.67 267,625 10.09 1.59
2018-02-08 44.32 44.48 43.13 43.13 312,933 10.2 1.61
2018-02-07 44.08 45.19 44.02 44.09 182,950 10.42 1.65
2018-02-06 42.96 44.41 42.72 44.23 235,742 10.46 1.65
2018-02-05 44.45 45.1 43.52 43.55 299,718 10.3 1.63
2018-02-02 45.88 45.94 44.82 44.83 203,203 10.6 1.67
2018-02-01 45.74 46.86 44.66 46.71 177,535 11.04 1.74
2018-01-31 46.03 46.22 45.72 45.95 202,902 10.86 1.72
2018-01-30 45.66 45.87 45.16 45.78 172,153 10.82 1.71
2018-01-29 46.15 46.27 45.34 45.77 180,313 10.82 1.71
2018-01-26 45.74 46.66 45.69 46.54 235,889 11 1.74
2018-01-25 45.27 46.4 45.27 45.94 323,223 10.86 1.72
2018-01-24 44.02 45.24 43.46 45.19 378,087 10.68 1.69
2018-01-23 42.98 43.28 42.55 43.19 329,911 10.21 1.61
2018-01-22 43.55 43.59 42.89 43.17 340,777 10.21 1.61
2018-01-19 43.95 44.05 43.28 43.39 173,885 10.26 1.62
2018-01-18 43.85 44.4 43.44 44.01 83,847 10.4 1.64
2018-01-17 43.45 44.09 43.09 43.92 438,243 10.38 1.64
2018-01-16 42.53 43.75 41.47 43.46 347,476 10.27 1.62
2018-01-12 42.11 42.69 41.89 42.65 129,439 10.08 1.59
2018-01-11 42.35 42.56 41.76 42.14 117,848 9.96 1.57
2018-01-10 42.03 42.88 41.96 42.22 326,543 9.98 1.58
2018-01-09 42.54 42.86 41.86 42.18 401,492 9.97 1.57
2018-01-08 43.09 43.35 42.89 43.22 196,596 10.22 1.61
2018-01-05 42 43.14 42 43.09 194,693 10.19 1.61
2018-01-04 41.38 42.26 41.06 42.19 186,605 9.97 1.58
2018-01-03 40.79 41.12 40.56 41.05 111,606 9.7 1.53
2018-01-02 39.98 40.86 39.98 40.83 157,884 9.65 1.52
2017-12-29 40.08 40.17 39.62 39.66 134,087 9.38 1.48
2017-12-28 39.96 40.09 39.51 40.04 105,848 9.47 1.49
2017-12-27 40.12 40.18 39.51 39.83 173,358 9.42 1.49
2017-12-26 39.7 40.3 39.58 40.2 77,909 9.5 1.5
2017-12-22 40.1 40.1 39.5 39.63 104,859 9.37 1.48
2017-12-21 39.58 40.42 39.57 40.21 152,005 9.51 1.5
2017-12-20 39.79 39.99 39.37 39.71 175,872 9.39 1.48
2017-12-19 39.65 40.31 39.48 39.87 265,979 9.43 1.49
2017-12-18 38.51 39.65 38.51 39.6 359,050 9.36 1.48
2017-12-15 38.68 38.92 38.05 38.36 753,761 9.07 1.43
2017-12-14 39.36 39.56 38.71 38.71 550,347 9.15 1.45
2017-12-13 39.43 39.89 39.33 39.44 294,704 9.32 1.47
2017-12-12 39.67 39.67 38.82 39.32 354,897 9.3 1.47
2017-12-11 38.88 39.82 38.88 39.78 223,968 9.4 1.49
2017-12-08 39.2 39.35 38.94 38.99 106,675 9.22 1.46
2017-12-07 38.85 39.19 38.72 38.98 381,019 9.22 1.46
2017-12-06 38.08 39.19 38.08 39.08 389,789 9.24 1.46
2017-12-05 38.38 38.55 37.99 38.31 606,123 9.06 1.43
2017-12-04 38.46 39.14 38.25 38.29 401,109 9.05 1.43
2017-12-01 38.71 39.1 38.32 38.49 457,958 9.1 1.44
2017-11-30 38.79 39.15 38.47 38.61 640,250 9.13 1.44
2017-11-29 38.93 39.32 38.7 38.86 290,730 9.19 1.45
2017-11-28 39 39.18 38.69 38.94 362,968 9.21 1.45
2017-11-27 37.73 39.3 37.39 38.66 318,791 9.14 1.44
2017-11-24 39.56 39.74 39.49 39.6 80,804 9.36 1.48
2017-11-23 0 0 0 39.5 0 - -
2017-11-22 39.39 39.79 39.39 39.5 306,618 9.34 1.47
2017-11-21 38.94 39.4 38.83 39.26 432,198 9.28 1.47
2017-11-20 38.61 38.89 38.21 38.85 334,904 9.18 1.45
2017-11-17 38.11 38.93 38.11 38.71 571,706 9.15 1.45
2017-11-16 37.88 38.52 37.88 38.18 410,971 9.03 1.43
2017-11-15 37.52 37.99 36.9 37.78 287,477 8.93 1.41
2017-11-14 37.44 38 37.22 37.61 704,321 8.89 1.4
2017-11-13 38.48 38.48 37.1 37.34 280,854 8.83 1.39
2017-11-10 38.75 39.06 38.46 38.63 262,651 9.13 1.44
2017-11-09 38.06 39.17 38.06 38.84 732,432 9.18 1.45
2017-11-08 37.53 38.46 37.53 38.16 607,896 9.02 1.42
2017-11-07 37.24 37.66 36.88 37.53 404,390 8.87 1.4
2017-11-06 36.95 37.32 36.39 37.28 269,866 8.81 1.39
2017-11-03 37.41 37.66 36.44 36.99 460,202 8.75 1.38
2017-11-02 37.53 37.68 37.17 37.52 489,597 8.87 1.4
2017-11-01 37.96 38.41 37.45 37.74 980,139 8.92 1.41
2017-10-31 37.93 38.13 37.41 37.75 676,057 8.92 1.41
2017-10-30 39.24 39.49 37.95 38.03 1,435,910 8.99 1.42
2017-10-27 41.28 41.75 39.39 39.57 2,479,307 9.36 1.48
2017-10-26 42.59 43.02 42.47 42.57 261,551 9.52 1.66
2017-10-25 42.94 42.94 42.24 42.48 457,333 9.5 1.65
2017-10-24 43.42 43.42 42.62 42.67 301,352 9.55 1.66
2017-10-23 43.35 43.7 43.14 43.27 249,523 9.68 1.68
2017-10-20 44.03 44.03 43.44 43.49 156,686 9.73 1.69
2017-10-19 43.89 44.09 43.78 43.88 328,846 9.82 1.71
2017-10-18 44.03 44.25 43.75 44.19 651,841 9.89 1.72
Get more Data

BanColombia Stock History Chart

View CIB PE ratio, PS ratio stocks charts and compare with peers.
CIB Chart
Note: Compare BanColombia stock price history with the index and industry peers.

BanColombia Stock Price History: Past 5 years

Max Stock Price67.88May 07,2013
Min Stock Price24.04Dec 14,2015
Avg Stock Price45.14

BanColombia Historical PE ratio: Past 5 years

Max PE Ratio17.52Jul 28,2014
Min PE Ratio6.43Dec 14,2015
Avg PE Ratio11.44

BanColombia Historical PS ratio: Past 5 years

Max PS Ratio2.62Feb 25,2013
Min PS Ratio1.08Dec 08,2015
Avg PS Ratio1.76

CIB Industry Peers

Company Price Change (%)
Grupo Financiero Inbursa (GPFOY)8.350 (0%)
The Bank Of East Asia (BKEAY)4.380.02 (0.46%)
Bnp Paribas (BNPQY)40.150.24 (0.6%)
Banco Bradesco (BBD)12.390.12 (0.98%)
Banco Santander (SAN)7.030.08 (1.15%)
Grupo Financiero Banorte (GBOOY)31.130.25 (0.8%)
Banco Santander Brasil Sa (BSBR)11.620.27 (2.38%)

BanColombia share price history helps an investor analyze a company's history and do BanColombia stock analysis . BanColombia stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 234,420 typically implies breaking news or earnings release. CIB stock saw an opening price of $46.03, and a closing price of $45.48 on Feb 23, 2018. The company's P/S ratio was at a high of 2.62 on Feb 25, 2013 according to our BanColombia stock history data.