Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 42,900
-1,000 (-2.28%)
At close: Jan 29, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 44,280.00 | 44,760.00 | 42,000.00 | 43,900.00 | 43,900.00 | -0.18% | 22,160 |
| Jan 27, 2026 | 43,680.00 | 44,660.00 | 43,680.00 | 43,980.00 | 43,980.00 | 0.05% | 35,529 |
| Jan 26, 2026 | 42,500.00 | 43,980.00 | 42,500.00 | 43,960.00 | 43,812.73 | 1.24% | 19,766 |
| Jan 23, 2026 | 43,000.00 | 43,420.00 | 42,400.00 | 43,420.00 | 43,274.54 | 0.98% | 14,252 |
| Jan 22, 2026 | 43,320.00 | 43,800.00 | 42,980.00 | 43,000.00 | 42,855.94 | -1.83% | 18,440 |
| Jan 21, 2026 | 42,900.00 | 44,400.00 | 42,800.00 | 43,800.00 | 43,653.26 | 2.34% | 25,972 |
| Jan 20, 2026 | 42,200.00 | 43,480.00 | 42,200.00 | 42,800.00 | 42,656.61 | 1.42% | 22,577 |
| Jan 19, 2026 | 40,800.00 | 42,200.00 | 40,600.00 | 42,200.00 | 42,058.62 | 2.98% | 43,115 |
| Jan 16, 2026 | 39,980.00 | 40,980.00 | 39,500.00 | 40,980.00 | 40,842.71 | 2.50% | 60,603 |
| Jan 15, 2026 | 39,880.00 | 39,980.00 | 39,040.00 | 39,980.00 | 39,846.06 | 0.55% | 17,247 |
| Jan 14, 2026 | 38,800.00 | 39,880.00 | 38,600.00 | 39,760.00 | 39,626.80 | 2.42% | 142,500 |
| Jan 13, 2026 | 39,000.00 | 39,000.00 | 38,800.00 | 38,820.00 | 38,689.95 | -0.46% | 20,426 |
| Jan 9, 2026 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 38,869.34 | -0.76% | 10,699 |
| Jan 8, 2026 | 39,400.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,168.34 | - | 5,455 |
| Jan 7, 2026 | 39,500.00 | 39,500.00 | 39,300.00 | 39,300.00 | 39,168.34 | - | 3,689 |
| Jan 6, 2026 | 39,400.00 | 39,680.00 | 39,300.00 | 39,300.00 | 39,168.34 | - | 33,177 |
| Jan 5, 2026 | 39,300.00 | 39,480.00 | 39,300.00 | 39,300.00 | 39,168.34 | 0.98% | 19,845 |
| Jan 2, 2026 | 39,000.00 | 39,000.00 | 38,900.00 | 38,920.00 | 38,789.61 | -2.16% | 4,356 |
| Dec 30, 2025 | 39,100.00 | 39,800.00 | 39,000.00 | 39,780.00 | 39,646.73 | -0.80% | 20,541 |
| Dec 29, 2025 | 39,100.00 | 40,100.00 | 39,100.00 | 40,100.00 | 39,965.66 | 0.25% | 5,402 |
| Dec 26, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,000.00 | 39,865.99 | 0.25% | 6,928 |
| Dec 24, 2025 | 39,766.33 | 39,766.33 | 39,766.33 | 39,900.00 | 39,766.33 | - | 693 |
| Dec 23, 2025 | 39,000.00 | 40,300.00 | 39,000.00 | 39,900.00 | 39,620.82 | 4.01% | 23,412 |
| Dec 22, 2025 | 38,400.00 | 39,000.00 | 38,300.00 | 38,360.00 | 38,091.59 | -0.10% | 25,887 |
| Dec 19, 2025 | 38,320.00 | 38,500.00 | 38,300.00 | 38,400.00 | 38,131.31 | - | 24,266 |
| Dec 18, 2025 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 38,131.31 | 0.21% | 3,134 |
| Dec 17, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,320.00 | 38,051.87 | 0.26% | 9,723 |
| Dec 16, 2025 | 38,800.00 | 38,800.00 | 38,220.00 | 38,220.00 | 37,952.57 | -2.00% | 22,076 |
| Dec 15, 2025 | 39,120.00 | 39,120.00 | 38,700.00 | 39,000.00 | 38,727.12 | -0.26% | 7,902 |
| Dec 12, 2025 | 39,040.00 | 39,100.00 | 39,000.00 | 39,100.00 | 38,826.42 | -0.26% | 4,001 |
| Dec 11, 2025 | 39,500.00 | 39,880.00 | 39,200.00 | 39,200.00 | 38,925.72 | -0.76% | 7,671 |
| Dec 10, 2025 | 38,900.00 | 39,500.00 | 38,900.00 | 39,500.00 | 39,223.62 | 1.65% | 20,070 |
| Dec 9, 2025 | 38,600.00 | 38,860.00 | 38,380.00 | 38,860.00 | 38,588.09 | 0.94% | 10,996 |
| Dec 5, 2025 | 38,580.00 | 38,580.00 | 38,240.00 | 38,500.00 | 38,230.61 | 0.79% | 6,185 |
| Dec 4, 2025 | 38,420.00 | 38,420.00 | 38,200.00 | 38,200.00 | 37,932.71 | -0.31% | 6,012 |
| Dec 3, 2025 | 38,520.00 | 38,780.00 | 38,300.00 | 38,320.00 | 38,051.87 | -0.47% | 8,808 |
| Dec 2, 2025 | 38,840.00 | 38,840.00 | 38,500.00 | 38,500.00 | 38,230.61 | - | 3,095 |
| Dec 1, 2025 | 38,280.00 | 38,500.00 | 38,200.00 | 38,500.00 | 38,230.61 | - | 7,265 |
| Nov 28, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,230.61 | 0.52% | 6,083 |
| Nov 27, 2025 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 38,032.01 | 0.10% | 17,453 |
| Nov 26, 2025 | 38,360.00 | 38,740.00 | 38,260.00 | 38,260.00 | 37,992.29 | 1.16% | 7,970 |
| Nov 25, 2025 | 37,600.00 | 38,280.00 | 37,340.00 | 37,820.00 | 37,555.37 | 1.29% | 15,808 |
| Nov 24, 2025 | 38,420.00 | 38,800.00 | 36,740.00 | 37,340.00 | 36,933.75 | -2.76% | 30,850 |
| Nov 21, 2025 | 38,700.00 | 38,700.00 | 38,220.00 | 38,400.00 | 37,982.22 | -0.52% | 21,455 |
| Nov 20, 2025 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,180.04 | -0.72% | 28,806 |
| Nov 19, 2025 | 38,500.00 | 38,880.00 | 38,500.00 | 38,880.00 | 38,457.00 | 1.20% | 9,068 |
| Nov 18, 2025 | 38,500.00 | 39,380.00 | 38,380.00 | 38,420.00 | 38,002.00 | -0.21% | 8,534 |
| Nov 14, 2025 | 39,000.00 | 39,000.00 | 38,380.00 | 38,500.00 | 38,081.13 | -1.18% | 30,598 |
| Nov 13, 2025 | 38,500.00 | 38,960.00 | 38,500.00 | 38,960.00 | 38,536.13 | 2.53% | 7,988 |
| Nov 12, 2025 | 38,500.00 | 38,500.00 | 37,940.00 | 38,000.00 | 37,586.57 | -1.30% | 35,729 |