Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 39,300
0.00 (0.00%)
At close: Jan 6, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 39,400.00 | 39,680.00 | 39,300.00 | 39,300.00 | 39,300.00 | - | 33,177 |
| Jan 5, 2026 | 39,300.00 | 39,480.00 | 39,300.00 | 39,300.00 | 39,300.00 | 0.98% | 19,845 |
| Jan 2, 2026 | 39,000.00 | 39,000.00 | 38,900.00 | 38,920.00 | 38,920.00 | -2.16% | 4,356 |
| Dec 30, 2025 | 39,100.00 | 39,800.00 | 39,000.00 | 39,780.00 | 39,780.00 | -0.80% | 20,541 |
| Dec 29, 2025 | 39,100.00 | 40,100.00 | 39,100.00 | 40,100.00 | 40,100.00 | 0.25% | 5,402 |
| Dec 26, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.25% | 6,928 |
| Dec 24, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | - | 693 |
| Dec 23, 2025 | 39,000.00 | 40,300.00 | 39,000.00 | 39,900.00 | 39,755.45 | 4.01% | 23,412 |
| Dec 22, 2025 | 38,400.00 | 39,000.00 | 38,300.00 | 38,360.00 | 38,221.03 | -0.10% | 25,887 |
| Dec 19, 2025 | 38,320.00 | 38,500.00 | 38,300.00 | 38,400.00 | 38,260.88 | - | 24,266 |
| Dec 18, 2025 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 38,260.88 | 0.21% | 3,134 |
| Dec 17, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,320.00 | 38,181.17 | 0.26% | 9,723 |
| Dec 16, 2025 | 38,800.00 | 38,800.00 | 38,220.00 | 38,220.00 | 38,081.54 | -2.00% | 22,076 |
| Dec 15, 2025 | 39,120.00 | 39,120.00 | 38,700.00 | 39,000.00 | 38,858.71 | -0.26% | 7,902 |
| Dec 12, 2025 | 39,040.00 | 39,100.00 | 39,000.00 | 39,100.00 | 38,958.35 | -0.26% | 4,001 |
| Dec 11, 2025 | 39,500.00 | 39,880.00 | 39,200.00 | 39,200.00 | 39,057.99 | -0.76% | 7,671 |
| Dec 10, 2025 | 38,900.00 | 39,500.00 | 38,900.00 | 39,500.00 | 39,356.90 | 1.65% | 20,070 |
| Dec 9, 2025 | 38,600.00 | 38,860.00 | 38,380.00 | 38,860.00 | 38,719.22 | 0.94% | 10,996 |
| Dec 5, 2025 | 38,580.00 | 38,580.00 | 38,240.00 | 38,500.00 | 38,360.52 | 0.79% | 6,185 |
| Dec 4, 2025 | 38,420.00 | 38,420.00 | 38,200.00 | 38,200.00 | 38,061.61 | -0.31% | 6,012 |
| Dec 3, 2025 | 38,520.00 | 38,780.00 | 38,300.00 | 38,320.00 | 38,181.17 | -0.47% | 8,808 |
| Dec 2, 2025 | 38,840.00 | 38,840.00 | 38,500.00 | 38,500.00 | 38,360.52 | - | 3,095 |
| Dec 1, 2025 | 38,280.00 | 38,500.00 | 38,200.00 | 38,500.00 | 38,360.52 | - | 7,265 |
| Nov 28, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,360.52 | 0.52% | 6,083 |
| Nov 27, 2025 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 38,161.25 | 0.10% | 17,453 |
| Nov 26, 2025 | 38,360.00 | 38,740.00 | 38,260.00 | 38,260.00 | 38,121.39 | 1.16% | 7,970 |
| Nov 25, 2025 | 37,600.00 | 38,280.00 | 37,340.00 | 37,820.00 | 37,682.98 | 1.29% | 15,808 |
| Nov 24, 2025 | 38,420.00 | 38,800.00 | 36,740.00 | 37,340.00 | 37,059.25 | -2.76% | 30,850 |
| Nov 21, 2025 | 38,700.00 | 38,700.00 | 38,220.00 | 38,400.00 | 38,111.28 | -0.52% | 21,455 |
| Nov 20, 2025 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,309.78 | -0.72% | 28,806 |
| Nov 19, 2025 | 38,500.00 | 38,880.00 | 38,500.00 | 38,880.00 | 38,587.67 | 1.20% | 9,068 |
| Nov 18, 2025 | 38,500.00 | 39,380.00 | 38,380.00 | 38,420.00 | 38,131.13 | -0.21% | 8,534 |
| Nov 14, 2025 | 39,000.00 | 39,000.00 | 38,380.00 | 38,500.00 | 38,210.53 | -1.18% | 30,598 |
| Nov 13, 2025 | 38,500.00 | 38,960.00 | 38,500.00 | 38,960.00 | 38,667.07 | 2.53% | 7,988 |
| Nov 12, 2025 | 38,500.00 | 38,500.00 | 37,940.00 | 38,000.00 | 37,714.29 | -1.30% | 35,729 |
| Nov 11, 2025 | 38,120.00 | 39,040.00 | 38,120.00 | 38,500.00 | 38,210.53 | - | 9,487 |
| Nov 10, 2025 | 38,240.00 | 38,500.00 | 38,000.00 | 38,500.00 | 38,210.53 | 0.68% | 9,097 |
| Nov 7, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,240.00 | 37,952.49 | -0.42% | 15,737 |
| Nov 6, 2025 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 38,111.28 | 0.73% | 12,486 |
| Nov 5, 2025 | 38,700.00 | 38,960.00 | 38,120.00 | 38,120.00 | 37,833.39 | -0.57% | 15,344 |
| Nov 4, 2025 | 38,580.00 | 38,900.00 | 38,340.00 | 38,340.00 | 38,051.73 | 0.63% | 4,600 |
| Oct 31, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,100.00 | 37,813.54 | -1.55% | 15,560 |
| Oct 30, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,409.03 | 0.78% | 33,143 |
| Oct 29, 2025 | 37,480.00 | 38,700.00 | 37,480.00 | 38,400.00 | 38,111.28 | 2.89% | 64,066 |
| Oct 28, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,320.00 | 37,039.40 | 0.86% | 43,875 |
| Oct 27, 2025 | 36,440.00 | 38,000.00 | 36,440.00 | 37,000.00 | 36,576.91 | 2.44% | 28,967 |
| Oct 24, 2025 | 36,100.00 | 36,440.00 | 36,100.00 | 36,120.00 | 35,706.97 | 0.06% | 23,246 |
| Oct 23, 2025 | 36,000.00 | 36,440.00 | 36,000.00 | 36,100.00 | 35,687.20 | 0.28% | 52,967 |
| Oct 22, 2025 | 36,060.00 | 36,060.00 | 35,600.00 | 36,000.00 | 35,588.34 | -0.17% | 8,116 |
| Oct 21, 2025 | 36,060.00 | 36,100.00 | 35,520.00 | 36,060.00 | 35,647.66 | - | 8,243 |