Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 37,900
+708 (1.90%)
At close: Nov 25, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 37,600.00 | 37,900.00 | 37,340.00 | 37,900.00 | 37,900.00 | 1.50% | 11,942 |
| Nov 24, 2025 | 38,420.00 | 38,800.00 | 36,740.00 | 37,340.00 | 37,191.62 | -2.76% | 30,850 |
| Nov 21, 2025 | 38,700.00 | 38,700.00 | 38,220.00 | 38,400.00 | 38,247.40 | -0.52% | 21,455 |
| Nov 20, 2025 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,446.61 | -0.72% | 28,806 |
| Nov 19, 2025 | 38,500.00 | 38,880.00 | 38,500.00 | 38,880.00 | 38,725.50 | 1.20% | 9,068 |
| Nov 18, 2025 | 38,500.00 | 39,380.00 | 38,380.00 | 38,420.00 | 38,267.32 | -0.21% | 8,534 |
| Nov 14, 2025 | 39,000.00 | 39,000.00 | 38,380.00 | 38,500.00 | 38,347.01 | -1.18% | 30,598 |
| Nov 13, 2025 | 38,500.00 | 38,960.00 | 38,500.00 | 38,960.00 | 38,805.18 | 2.53% | 7,988 |
| Nov 12, 2025 | 38,500.00 | 38,500.00 | 37,940.00 | 38,000.00 | 37,848.99 | -1.30% | 35,729 |
| Nov 11, 2025 | 38,120.00 | 39,040.00 | 38,120.00 | 38,500.00 | 38,347.01 | - | 9,487 |
| Nov 10, 2025 | 38,240.00 | 38,500.00 | 38,000.00 | 38,500.00 | 38,347.01 | 0.68% | 9,097 |
| Nov 7, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,240.00 | 38,088.04 | -0.42% | 15,737 |
| Nov 6, 2025 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 38,247.40 | 0.73% | 12,486 |
| Nov 5, 2025 | 38,700.00 | 38,960.00 | 38,120.00 | 38,120.00 | 37,968.52 | -0.57% | 15,344 |
| Nov 4, 2025 | 38,580.00 | 38,900.00 | 38,340.00 | 38,340.00 | 38,187.64 | 0.63% | 4,600 |
| Oct 31, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,100.00 | 37,948.60 | -1.55% | 15,560 |
| Oct 30, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,546.21 | 0.78% | 33,143 |
| Oct 29, 2025 | 37,480.00 | 38,700.00 | 37,480.00 | 38,400.00 | 38,247.40 | 2.89% | 64,066 |
| Oct 28, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,320.00 | 37,171.70 | 0.86% | 43,875 |
| Oct 27, 2025 | 36,440.00 | 38,000.00 | 36,440.00 | 37,000.00 | 36,707.55 | 2.44% | 28,967 |
| Oct 24, 2025 | 36,100.00 | 36,440.00 | 36,100.00 | 36,120.00 | 35,834.50 | 0.06% | 23,246 |
| Oct 23, 2025 | 36,000.00 | 36,440.00 | 36,000.00 | 36,100.00 | 35,814.66 | 0.28% | 52,967 |
| Oct 22, 2025 | 36,060.00 | 36,060.00 | 35,600.00 | 36,000.00 | 35,715.45 | -0.17% | 8,116 |
| Oct 21, 2025 | 36,060.00 | 36,100.00 | 35,520.00 | 36,060.00 | 35,774.98 | - | 8,243 |
| Oct 20, 2025 | 36,000.00 | 36,060.00 | 35,500.00 | 36,060.00 | 35,774.98 | -0.22% | 11,932 |
| Oct 17, 2025 | 35,760.00 | 36,140.00 | 35,740.00 | 36,140.00 | 35,854.34 | 0.11% | 3,346 |
| Oct 16, 2025 | 35,520.00 | 36,100.00 | 35,520.00 | 36,100.00 | 35,814.66 | 2.04% | 50,375 |
| Oct 15, 2025 | 35,460.00 | 35,460.00 | 35,100.00 | 35,380.00 | 35,100.35 | 0.23% | 13,332 |
| Oct 14, 2025 | 35,100.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,020.98 | 0.86% | 4,116 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 34,880.00 | 35,000.00 | 34,723.36 | - | 12,287 |
| Oct 9, 2025 | 34,560.00 | 35,200.00 | 34,560.00 | 35,000.00 | 34,723.36 | 1.39% | 50,194 |
| Oct 8, 2025 | 34,760.00 | 34,860.00 | 34,520.00 | 34,520.00 | 34,247.15 | -0.23% | 10,698 |
| Oct 7, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,326.52 | - | 4,274 |
| Oct 6, 2025 | 34,540.00 | 34,600.00 | 34,540.00 | 34,600.00 | 34,326.52 | 0.17% | 10,546 |
| Oct 3, 2025 | 34,500.00 | 34,540.00 | 34,500.00 | 34,540.00 | 34,266.99 | 0.06% | 9,973 |
| Oct 2, 2025 | 34,700.00 | 34,700.00 | 34,380.00 | 34,520.00 | 34,247.15 | - | 13,810 |
| Oct 1, 2025 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | 34,247.15 | - | 21,435 |
| Sep 30, 2025 | 34,360.00 | 34,680.00 | 34,360.00 | 34,520.00 | 34,247.15 | 0.70% | 35,442 |
| Sep 29, 2025 | 34,000.00 | 34,280.00 | 34,000.00 | 34,280.00 | 34,009.05 | 0.59% | 2,800 |
| Sep 26, 2025 | 34,000.00 | 34,080.00 | 34,000.00 | 34,080.00 | 33,810.63 | -0.29% | 3,835 |
| Sep 25, 2025 | 34,320.00 | 34,320.00 | 34,000.00 | 34,180.00 | 33,909.84 | -0.41% | 6,704 |
| Sep 24, 2025 | 34,000.00 | 34,360.00 | 33,900.00 | 34,320.00 | 33,903.88 | 0.94% | 28,895 |
| Sep 23, 2025 | 34,280.00 | 34,300.00 | 33,980.00 | 34,000.00 | 33,587.76 | 0.53% | 14,165 |
| Sep 22, 2025 | 33,620.00 | 34,180.00 | 33,620.00 | 33,820.00 | 33,409.95 | 4.06% | 42,591 |
| Sep 19, 2025 | 34,520.00 | 35,560.00 | 32,500.00 | 32,500.00 | 32,105.95 | -7.14% | 169,212 |
| Sep 18, 2025 | 35,140.00 | 35,140.00 | 35,000.00 | 35,000.00 | 34,575.64 | -0.85% | 60,684 |
| Sep 17, 2025 | 35,000.00 | 35,800.00 | 35,000.00 | 35,300.00 | 34,872.00 | 1.44% | 20,697 |
| Sep 16, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,378.06 | -0.51% | 2,947 |
| Sep 15, 2025 | 34,700.00 | 34,980.00 | 34,700.00 | 34,980.00 | 34,555.88 | 0.81% | 5,104 |
| Sep 12, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,279.28 | - | 1,024 |