Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 31,840
-460 (-1.42%)
At close: Aug 1, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32,000.00 | 32,000.00 | 31,840.00 | 31,840.00 | 31,840.00 | -1.42% | 15,264 |
| Jul 31, 2025 | 32,000.00 | 32,320.00 | 32,000.00 | 32,300.00 | 32,300.00 | 0.44% | 6,695 |
| Jul 30, 2025 | 32,340.00 | 32,340.00 | 32,140.00 | 32,160.00 | 32,160.00 | -0.37% | 4,206 |
| Jul 29, 2025 | 32,000.00 | 32,340.00 | 32,000.00 | 32,280.00 | 32,280.00 | -0.62% | 6,383 |
| Jul 28, 2025 | 32,340.00 | 32,480.00 | 32,000.00 | 32,480.00 | 32,480.00 | 0.43% | 20,349 |
| Jul 25, 2025 | 32,020.00 | 32,400.00 | 32,000.00 | 32,340.00 | 32,194.00 | 0.19% | 5,475 |
| Jul 24, 2025 | 32,300.00 | 32,300.00 | 32,280.00 | 32,280.00 | 32,134.27 | 0.88% | 2,076 |
| Jul 23, 2025 | 32,380.00 | 32,380.00 | 32,000.00 | 32,000.00 | 31,855.54 | -0.93% | 7,539 |
| Jul 22, 2025 | 31,920.00 | 32,300.00 | 31,920.00 | 32,300.00 | 32,154.18 | 1.44% | 13,477 |
| Jul 21, 2025 | 32,140.00 | 32,140.00 | 31,840.00 | 31,840.00 | 31,696.26 | -0.93% | 8,670 |
| Jul 18, 2025 | 32,200.00 | 32,200.00 | 32,000.00 | 32,140.00 | 31,994.90 | 0.37% | 21,314 |
| Jul 17, 2025 | 32,200.00 | 32,200.00 | 32,020.00 | 32,020.00 | 31,875.45 | -0.25% | 7,622 |
| Jul 16, 2025 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 31,955.08 | -0.31% | 3,045 |
| Jul 15, 2025 | 32,000.00 | 32,200.00 | 31,780.00 | 32,200.00 | 32,054.63 | - | 17,089 |
| Jul 14, 2025 | 32,054.63 | 32,054.63 | 32,054.63 | 32,200.00 | 32,054.63 | - | 961 |
| Jul 11, 2025 | 32,120.00 | 32,200.00 | 32,000.00 | 32,200.00 | 32,054.63 | 1.58% | 13,701 |
| Jul 10, 2025 | 32,220.00 | 32,220.00 | 31,700.00 | 31,700.00 | 31,556.89 | -0.94% | 16,240 |
| Jul 9, 2025 | 32,180.00 | 32,200.00 | 32,000.00 | 32,000.00 | 31,855.54 | - | 5,133 |
| Jul 8, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,855.54 | - | 5,185 |
| Jul 7, 2025 | 31,820.00 | 32,240.00 | 31,820.00 | 32,000.00 | 31,855.54 | - | 25,715 |
| Jul 4, 2025 | 32,260.00 | 32,260.00 | 32,000.00 | 32,000.00 | 31,855.54 | - | 12,151 |
| Jul 3, 2025 | 32,000.00 | 32,260.00 | 31,700.00 | 32,000.00 | 31,855.54 | 0.63% | 108,215 |
| Jul 2, 2025 | 31,880.00 | 32,260.00 | 31,800.00 | 31,800.00 | 31,656.44 | -0.25% | 22,399 |
| Jul 1, 2025 | 31,760.00 | 31,900.00 | 31,720.00 | 31,880.00 | 31,736.08 | -0.38% | 15,326 |
| Jun 27, 2025 | 31,980.00 | 32,000.00 | 31,980.00 | 32,000.00 | 31,855.54 | 0.06% | 2,613 |
| Jun 26, 2025 | 32,020.00 | 32,100.00 | 31,980.00 | 31,980.00 | 31,835.63 | -0.06% | 7,503 |
| Jun 25, 2025 | 32,400.00 | 32,400.00 | 32,000.00 | 32,000.00 | 31,855.54 | -1.23% | 11,092 |
| Jun 24, 2025 | 32,380.00 | 32,400.00 | 32,040.00 | 32,400.00 | 32,253.73 | 0.06% | 12,618 |
| Jun 20, 2025 | 32,400.00 | 32,400.00 | 32,380.00 | 32,380.00 | 32,088.48 | 1.31% | 3,639 |
| Jun 19, 2025 | 31,900.00 | 32,400.00 | 31,900.00 | 31,960.00 | 31,672.26 | -0.13% | 9,513 |
| Jun 18, 2025 | 32,000.00 | 32,000.00 | 31,840.00 | 32,000.00 | 31,711.90 | - | 6,093 |
| Jun 17, 2025 | 31,820.00 | 32,040.00 | 31,820.00 | 32,000.00 | 31,711.90 | -0.99% | 24,397 |
| Jun 16, 2025 | 32,200.00 | 32,360.00 | 31,820.00 | 32,320.00 | 32,029.02 | 0.37% | 9,813 |
| Jun 13, 2025 | 32,500.00 | 32,500.00 | 31,960.00 | 32,200.00 | 31,910.10 | -0.92% | 7,767 |
| Jun 12, 2025 | 32,700.00 | 32,700.00 | 32,500.00 | 32,500.00 | 32,207.40 | -0.25% | 5,609 |
| Jun 11, 2025 | 32,200.00 | 32,600.00 | 32,180.00 | 32,580.00 | 32,286.68 | 1.81% | 6,631 |
| Jun 10, 2025 | 32,480.00 | 32,680.00 | 32,000.00 | 32,000.00 | 31,711.90 | -1.54% | 11,292 |
| Jun 9, 2025 | 32,980.00 | 32,980.00 | 32,500.00 | 32,500.00 | 32,207.40 | -0.85% | 3,862 |
| Jun 6, 2025 | 32,520.00 | 32,780.00 | 32,080.00 | 32,780.00 | 32,484.88 | 0.86% | 14,656 |
| Jun 5, 2025 | 32,200.00 | 32,500.00 | 32,200.00 | 32,500.00 | 32,207.40 | - | 4,073 |
| Jun 4, 2025 | 32,500.00 | 32,700.00 | 32,500.00 | 32,500.00 | 32,207.40 | -0.73% | 3,657 |
| Jun 3, 2025 | 32,600.00 | 32,740.00 | 32,400.00 | 32,740.00 | 32,445.24 | 0.43% | 3,424 |
| May 30, 2025 | 31,920.00 | 32,600.00 | 31,800.00 | 32,600.00 | 32,306.50 | 2.19% | 10,564 |
| May 29, 2025 | 32,480.00 | 32,520.00 | 31,900.00 | 31,900.00 | 31,612.80 | -1.79% | 6,495 |
| May 28, 2025 | 32,500.00 | 32,500.00 | 32,480.00 | 32,480.00 | 32,187.58 | -1.22% | 8,672 |
| May 27, 2025 | 32,600.00 | 32,880.00 | 32,600.00 | 32,880.00 | 32,583.98 | 0.55% | 8,793 |
| May 26, 2025 | 32,700.00 | 32,700.00 | 32,500.00 | 32,700.00 | 32,260.91 | -0.91% | 7,249 |
| May 23, 2025 | 32,700.00 | 33,000.00 | 32,680.00 | 33,000.00 | 32,556.88 | 0.92% | 13,399 |
| May 22, 2025 | 32,760.00 | 32,760.00 | 31,800.00 | 32,700.00 | 32,260.91 | -0.30% | 14,531 |
| May 21, 2025 | 32,260.00 | 32,900.00 | 32,260.00 | 32,800.00 | 32,359.57 | 1.67% | 9,666 |