Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 39,000
-100 (-0.26%)
At close: Dec 15, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 39,120.00 | 39,120.00 | 38,700.00 | 39,000.00 | 39,000.00 | -0.26% | 7,902 |
| Dec 12, 2025 | 39,040.00 | 39,100.00 | 39,000.00 | 39,100.00 | 39,100.00 | -0.26% | 4,001 |
| Dec 11, 2025 | 39,500.00 | 39,880.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.76% | 7,671 |
| Dec 10, 2025 | 38,900.00 | 39,500.00 | 38,900.00 | 39,500.00 | 39,500.00 | 1.65% | 20,070 |
| Dec 9, 2025 | 38,600.00 | 38,860.00 | 38,380.00 | 38,860.00 | 38,860.00 | 0.94% | 10,996 |
| Dec 5, 2025 | 38,580.00 | 38,580.00 | 38,240.00 | 38,500.00 | 38,500.00 | 0.79% | 6,185 |
| Dec 4, 2025 | 38,420.00 | 38,420.00 | 38,200.00 | 38,200.00 | 38,200.00 | -0.31% | 6,012 |
| Dec 3, 2025 | 38,520.00 | 38,780.00 | 38,300.00 | 38,320.00 | 38,320.00 | -0.47% | 8,808 |
| Dec 2, 2025 | 38,840.00 | 38,840.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 3,095 |
| Dec 1, 2025 | 38,280.00 | 38,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | - | 7,265 |
| Nov 28, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,500.00 | 0.52% | 6,083 |
| Nov 27, 2025 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | 0.10% | 17,453 |
| Nov 26, 2025 | 38,360.00 | 38,740.00 | 38,260.00 | 38,260.00 | 38,260.00 | 1.16% | 7,970 |
| Nov 25, 2025 | 37,600.00 | 38,280.00 | 37,340.00 | 37,820.00 | 37,820.00 | 1.29% | 15,808 |
| Nov 24, 2025 | 38,420.00 | 38,800.00 | 36,740.00 | 37,340.00 | 37,194.00 | -2.76% | 30,850 |
| Nov 21, 2025 | 38,700.00 | 38,700.00 | 38,220.00 | 38,400.00 | 38,249.86 | -0.52% | 21,455 |
| Nov 20, 2025 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,449.07 | -0.72% | 28,806 |
| Nov 19, 2025 | 38,500.00 | 38,880.00 | 38,500.00 | 38,880.00 | 38,727.98 | 1.20% | 9,068 |
| Nov 18, 2025 | 38,500.00 | 39,380.00 | 38,380.00 | 38,420.00 | 38,269.78 | -0.21% | 8,534 |
| Nov 14, 2025 | 39,000.00 | 39,000.00 | 38,380.00 | 38,500.00 | 38,349.46 | -1.18% | 30,598 |
| Nov 13, 2025 | 38,500.00 | 38,960.00 | 38,500.00 | 38,960.00 | 38,807.67 | 2.53% | 7,988 |
| Nov 12, 2025 | 38,500.00 | 38,500.00 | 37,940.00 | 38,000.00 | 37,851.42 | -1.30% | 35,729 |
| Nov 11, 2025 | 38,120.00 | 39,040.00 | 38,120.00 | 38,500.00 | 38,349.46 | - | 9,487 |
| Nov 10, 2025 | 38,240.00 | 38,500.00 | 38,000.00 | 38,500.00 | 38,349.46 | 0.68% | 9,097 |
| Nov 7, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,240.00 | 38,090.48 | -0.42% | 15,737 |
| Nov 6, 2025 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 38,249.86 | 0.73% | 12,486 |
| Nov 5, 2025 | 38,700.00 | 38,960.00 | 38,120.00 | 38,120.00 | 37,970.95 | -0.57% | 15,344 |
| Nov 4, 2025 | 38,580.00 | 38,900.00 | 38,340.00 | 38,340.00 | 38,190.09 | 0.63% | 4,600 |
| Oct 31, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,100.00 | 37,951.03 | -1.55% | 15,560 |
| Oct 30, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,548.68 | 0.78% | 33,143 |
| Oct 29, 2025 | 37,480.00 | 38,700.00 | 37,480.00 | 38,400.00 | 38,249.86 | 2.89% | 64,066 |
| Oct 28, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,320.00 | 37,174.08 | 0.86% | 43,875 |
| Oct 27, 2025 | 36,440.00 | 38,000.00 | 36,440.00 | 37,000.00 | 36,709.90 | 2.44% | 28,967 |
| Oct 24, 2025 | 36,100.00 | 36,440.00 | 36,100.00 | 36,120.00 | 35,836.80 | 0.06% | 23,246 |
| Oct 23, 2025 | 36,000.00 | 36,440.00 | 36,000.00 | 36,100.00 | 35,816.96 | 0.28% | 52,967 |
| Oct 22, 2025 | 36,060.00 | 36,060.00 | 35,600.00 | 36,000.00 | 35,717.74 | -0.17% | 8,116 |
| Oct 21, 2025 | 36,060.00 | 36,100.00 | 35,520.00 | 36,060.00 | 35,777.27 | - | 8,243 |
| Oct 20, 2025 | 36,000.00 | 36,060.00 | 35,500.00 | 36,060.00 | 35,777.27 | -0.22% | 11,932 |
| Oct 17, 2025 | 35,760.00 | 36,140.00 | 35,740.00 | 36,140.00 | 35,856.64 | 0.11% | 3,346 |
| Oct 16, 2025 | 35,520.00 | 36,100.00 | 35,520.00 | 36,100.00 | 35,816.96 | 2.04% | 50,375 |
| Oct 15, 2025 | 35,460.00 | 35,460.00 | 35,100.00 | 35,380.00 | 35,102.60 | 0.23% | 13,332 |
| Oct 14, 2025 | 35,100.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,023.23 | 0.86% | 4,116 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 34,880.00 | 35,000.00 | 34,725.58 | - | 12,287 |
| Oct 9, 2025 | 34,560.00 | 35,200.00 | 34,560.00 | 35,000.00 | 34,725.58 | 1.39% | 50,194 |
| Oct 8, 2025 | 34,760.00 | 34,860.00 | 34,520.00 | 34,520.00 | 34,249.34 | -0.23% | 10,698 |
| Oct 7, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,328.72 | - | 4,274 |
| Oct 6, 2025 | 34,540.00 | 34,600.00 | 34,540.00 | 34,600.00 | 34,328.72 | 0.17% | 10,546 |
| Oct 3, 2025 | 34,500.00 | 34,540.00 | 34,500.00 | 34,540.00 | 34,269.19 | 0.06% | 9,973 |
| Oct 2, 2025 | 34,700.00 | 34,700.00 | 34,380.00 | 34,520.00 | 34,249.34 | - | 13,810 |
| Oct 1, 2025 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | 34,249.34 | - | 21,435 |