Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 39,520
+860 (2.22%)
At close: Apr 10, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 38,320.00 | 39,600.00 | 38,320.00 | 39,520.00 | 39,520.00 | 2.22% | 9,091 |
| Apr 9, 2026 | 38,860.00 | 39,100.00 | 38,080.00 | 38,660.00 | 38,660.00 | -0.67% | 11,991 |
| Apr 8, 2026 | 38,700.00 | 39,280.00 | 38,200.00 | 38,920.00 | 38,920.00 | 2.15% | 13,756 |
| Apr 7, 2026 | 38,700.00 | 38,700.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.30% | 9,639 |
| Apr 6, 2026 | 38,400.00 | 38,700.00 | 37,800.00 | 38,600.00 | 38,600.00 | 1.58% | 10,334 |
| Apr 1, 2026 | 37,980.00 | 38,000.00 | 37,900.00 | 38,000.00 | 38,000.00 | 1.71% | 12,273 |
| Mar 31, 2026 | 37,200.00 | 37,680.00 | 37,100.00 | 37,360.00 | 37,360.00 | -0.43% | 6,967 |
| Mar 30, 2026 | 37,600.00 | 38,500.00 | 36,860.00 | 37,520.00 | 37,520.00 | 2.51% | 5,432 |
| Mar 27, 2026 | 38,340.00 | 38,500.00 | 36,600.00 | 36,600.00 | 36,600.00 | -5.43% | 20,876 |
| Mar 26, 2026 | 37,640.00 | 38,700.00 | 37,640.00 | 38,700.00 | 38,521.08 | 1.20% | 8,238 |
| Mar 25, 2026 | 37,500.00 | 38,600.00 | 37,500.00 | 38,240.00 | 38,063.20 | 2.30% | 12,730 |
| Mar 24, 2026 | 37,600.00 | 37,600.00 | 36,700.00 | 37,380.00 | 37,207.18 | 9.30% | 39,153 |
| Mar 20, 2026 | 37,900.00 | 39,040.00 | 34,200.00 | 34,200.00 | 34,041.88 | -8.85% | 70,550 |
| Mar 19, 2026 | 38,700.00 | 39,000.00 | 37,000.00 | 37,520.00 | 37,346.53 | -4.29% | 37,484 |
| Mar 18, 2026 | 39,140.00 | 39,200.00 | 38,420.00 | 39,200.00 | 39,018.76 | - | 25,734 |
| Mar 17, 2026 | 38,300.00 | 39,200.00 | 38,300.00 | 39,200.00 | 39,018.76 | -0.25% | 11,628 |
| Mar 16, 2026 | 40,680.00 | 41,000.00 | 39,180.00 | 39,300.00 | 39,118.30 | 3.42% | 13,103 |
| Mar 13, 2026 | 39,800.00 | 39,800.00 | 38,000.00 | 38,000.00 | 37,824.31 | -2.61% | 8,744 |
| Mar 12, 2026 | 38,920.00 | 40,080.00 | 38,320.00 | 39,020.00 | 38,839.60 | -2.45% | 17,704 |
| Mar 11, 2026 | 40,480.00 | 40,500.00 | 40,000.00 | 40,000.00 | 39,815.06 | -0.25% | 5,227 |
| Mar 10, 2026 | 39,940.00 | 40,160.00 | 39,940.00 | 40,100.00 | 39,914.60 | 0.40% | 7,296 |
| Mar 9, 2026 | 38,880.00 | 40,000.00 | 38,020.00 | 39,940.00 | 39,755.34 | 7.08% | 12,252 |
| Mar 6, 2026 | 37,320.00 | 38,740.00 | 37,300.00 | 37,300.00 | 37,127.55 | -6.89% | 12,518 |
| Mar 5, 2026 | 40,200.00 | 40,200.00 | 38,920.00 | 40,060.00 | 39,874.79 | 2.98% | 5,921 |
| Mar 4, 2026 | 38,700.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,720.15 | 0.83% | 3,824 |
| Mar 3, 2026 | 39,200.00 | 39,200.00 | 36,020.00 | 38,580.00 | 38,401.63 | -1.58% | 26,187 |
| Mar 2, 2026 | 39,700.00 | 40,000.00 | 39,200.00 | 39,200.00 | 39,018.76 | -5.54% | 14,177 |
| Feb 27, 2026 | 39,900.00 | 42,000.00 | 39,900.00 | 41,500.00 | 41,308.13 | 1.27% | 204,993 |
| Feb 26, 2026 | 40,980.00 | 41,100.00 | 40,000.00 | 40,980.00 | 40,790.53 | -1.25% | 87,153 |
| Feb 25, 2026 | 41,300.00 | 41,500.00 | 41,300.00 | 41,500.00 | 41,308.13 | 0.48% | 3,217 |
| Feb 24, 2026 | 41,500.00 | 42,000.00 | 41,300.00 | 41,300.00 | 41,109.05 | -1.67% | 9,343 |
| Feb 23, 2026 | 41,500.00 | 42,280.00 | 41,500.00 | 42,000.00 | 41,660.49 | - | 13,518 |
| Feb 20, 2026 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 41,660.49 | -0.71% | 10,425 |
| Feb 19, 2026 | 41,000.00 | 42,500.00 | 41,000.00 | 42,300.00 | 41,958.07 | 2.17% | 17,607 |
| Feb 18, 2026 | 40,200.00 | 41,400.00 | 40,200.00 | 41,400.00 | 41,065.34 | 3.45% | 17,683 |
| Feb 17, 2026 | 41,000.00 | 41,000.00 | 40,020.00 | 40,020.00 | 39,696.50 | -2.39% | 9,403 |
| Feb 16, 2026 | 41,060.00 | 41,060.00 | 41,000.00 | 41,000.00 | 40,668.58 | - | 1,749 |
| Feb 13, 2026 | 40,120.00 | 41,000.00 | 40,000.00 | 41,000.00 | 40,668.58 | 1.99% | 10,776 |
| Feb 12, 2026 | 41,100.00 | 41,100.00 | 40,200.00 | 40,200.00 | 39,875.04 | -2.09% | 16,892 |
| Feb 11, 2026 | 41,020.00 | 41,500.00 | 41,020.00 | 41,060.00 | 40,728.09 | -0.82% | 9,854 |
| Feb 10, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 41,065.34 | 0.24% | 4,026 |
| Feb 9, 2026 | 40,800.00 | 41,680.00 | 40,700.00 | 41,300.00 | 40,966.15 | 1.47% | 8,131 |
| Feb 6, 2026 | 40,540.00 | 41,700.00 | 40,540.00 | 40,700.00 | 40,371.00 | 0.39% | 5,612 |
| Feb 5, 2026 | 41,200.00 | 41,200.00 | 40,540.00 | 40,540.00 | 40,212.30 | -2.50% | 13,166 |
| Feb 4, 2026 | 42,000.00 | 42,000.00 | 40,600.00 | 41,580.00 | 41,243.89 | -1.00% | 41,320 |
| Feb 3, 2026 | 41,920.00 | 42,300.00 | 41,020.00 | 42,000.00 | 41,660.49 | 0.19% | 13,270 |
| Feb 2, 2026 | 42,900.00 | 42,900.00 | 41,900.00 | 41,920.00 | 41,581.14 | -2.28% | 25,822 |
| Jan 30, 2026 | 42,920.00 | 42,940.00 | 42,520.00 | 42,900.00 | 42,553.22 | - | 12,937 |
| Jan 29, 2026 | 43,740.00 | 43,880.00 | 42,900.00 | 42,900.00 | 42,553.22 | -2.28% | 18,337 |
| Jan 28, 2026 | 44,280.00 | 44,760.00 | 42,000.00 | 43,900.00 | 43,545.13 | -0.18% | 22,160 |