Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 34,500
-20 (-0.06%)
At close: Oct 2, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | - | 21,435 |
| Sep 30, 2025 | 34,360.00 | 34,680.00 | 34,360.00 | 34,520.00 | 34,520.00 | 0.70% | 35,442 |
| Sep 29, 2025 | 34,000.00 | 34,280.00 | 34,000.00 | 34,280.00 | 34,280.00 | 0.59% | 2,800 |
| Sep 26, 2025 | 34,000.00 | 34,080.00 | 34,000.00 | 34,080.00 | 34,080.00 | -0.29% | 3,835 |
| Sep 25, 2025 | 34,320.00 | 34,320.00 | 34,000.00 | 34,180.00 | 34,180.00 | -0.41% | 6,704 |
| Sep 24, 2025 | 34,000.00 | 34,360.00 | 33,900.00 | 34,320.00 | 34,172.63 | 0.94% | 28,895 |
| Sep 23, 2025 | 34,280.00 | 34,300.00 | 33,980.00 | 34,000.00 | 33,854.00 | 0.53% | 14,165 |
| Sep 22, 2025 | 33,620.00 | 34,180.00 | 33,620.00 | 33,820.00 | 33,674.77 | 4.06% | 42,591 |
| Sep 19, 2025 | 34,520.00 | 35,560.00 | 32,500.00 | 32,500.00 | 32,360.44 | -7.14% | 169,212 |
| Sep 18, 2025 | 35,140.00 | 35,140.00 | 35,000.00 | 35,000.00 | 34,849.71 | -0.85% | 60,684 |
| Sep 17, 2025 | 35,000.00 | 35,800.00 | 35,000.00 | 35,300.00 | 35,148.42 | 1.44% | 20,697 |
| Sep 16, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,650.57 | -0.51% | 2,947 |
| Sep 15, 2025 | 34,700.00 | 34,980.00 | 34,700.00 | 34,980.00 | 34,829.79 | 0.81% | 5,104 |
| Sep 12, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,550.99 | - | 1,024 |
| Sep 11, 2025 | 34,500.00 | 34,720.00 | 34,500.00 | 34,700.00 | 34,550.99 | -0.57% | 5,877 |
| Sep 10, 2025 | 34,500.00 | 34,900.00 | 34,400.00 | 34,900.00 | 34,750.14 | -0.17% | 11,926 |
| Sep 9, 2025 | 34,980.00 | 34,980.00 | 34,500.00 | 34,960.00 | 34,809.88 | 0.58% | 7,263 |
| Sep 8, 2025 | 34,980.00 | 35,000.00 | 34,760.00 | 34,760.00 | 34,610.74 | -0.69% | 5,913 |
| Sep 5, 2025 | 34,800.00 | 35,000.00 | 34,800.00 | 35,000.00 | 34,849.71 | - | 2,790 |
| Sep 4, 2025 | 34,849.71 | 34,849.71 | 34,849.71 | 35,000.00 | 34,849.71 | - | 1,104 |
| Sep 3, 2025 | 34,800.00 | 35,000.00 | 34,640.00 | 35,000.00 | 34,849.71 | 0.57% | 4,150 |
| Sep 2, 2025 | 35,000.00 | 35,200.00 | 34,720.00 | 34,800.00 | 34,650.57 | -1.42% | 14,687 |
| Sep 1, 2025 | 35,020.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,148.42 | 0.51% | 6,340 |
| Aug 29, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,120.00 | 34,969.19 | 0.34% | 10,023 |
| Aug 28, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,000.00 | 34,849.71 | -1.41% | 18,144 |
| Aug 27, 2025 | 35,700.00 | 35,760.00 | 35,500.00 | 35,500.00 | 35,347.56 | -0.50% | 6,391 |
| Aug 26, 2025 | 34,500.00 | 35,680.00 | 34,500.00 | 35,680.00 | 35,526.79 | 1.94% | 11,982 |
| Aug 25, 2025 | 35,300.00 | 35,580.00 | 35,000.00 | 35,000.00 | 34,704.33 | -1.63% | 11,973 |
| Aug 22, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,580.00 | 35,279.43 | -0.06% | 12,548 |
| Aug 21, 2025 | 35,400.00 | 35,600.00 | 35,020.00 | 35,600.00 | 35,299.26 | 1.71% | 37,695 |
| Aug 20, 2025 | 35,000.00 | 35,200.00 | 34,980.00 | 35,000.00 | 34,704.33 | - | 27,463 |
| Aug 19, 2025 | 34,080.00 | 35,980.00 | 34,080.00 | 35,000.00 | 34,704.33 | 2.76% | 29,669 |
| Aug 15, 2025 | 34,000.00 | 34,100.00 | 33,800.00 | 34,060.00 | 33,772.27 | -0.12% | 10,149 |
| Aug 14, 2025 | 33,740.00 | 34,100.00 | 33,680.00 | 34,100.00 | 33,811.94 | 1.19% | 31,500 |
| Aug 13, 2025 | 33,200.00 | 33,700.00 | 33,200.00 | 33,700.00 | 33,415.32 | 2.00% | 35,686 |
| Aug 12, 2025 | 32,700.00 | 33,080.00 | 32,700.00 | 33,040.00 | 32,760.89 | 1.04% | 48,724 |
| Aug 11, 2025 | 32,340.00 | 32,700.00 | 32,340.00 | 32,700.00 | 32,423.76 | 1.24% | 40,382 |
| Aug 8, 2025 | 32,000.00 | 32,300.00 | 32,000.00 | 32,300.00 | 32,027.14 | 0.94% | 13,592 |
| Aug 6, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,729.68 | -0.62% | 3,102 |
| Aug 5, 2025 | 31,840.00 | 32,200.00 | 31,840.00 | 32,200.00 | 31,927.99 | 1.32% | 10,184 |
| Aug 4, 2025 | 31,820.00 | 31,960.00 | 31,780.00 | 31,780.00 | 31,511.53 | -0.38% | 8,451 |
| Aug 1, 2025 | 32,000.00 | 32,000.00 | 31,820.00 | 31,900.00 | 31,630.52 | -1.24% | 19,187 |
| Jul 31, 2025 | 32,000.00 | 32,320.00 | 32,000.00 | 32,300.00 | 32,027.14 | 0.44% | 6,695 |
| Jul 30, 2025 | 32,340.00 | 32,340.00 | 32,140.00 | 32,160.00 | 31,888.32 | -0.37% | 4,206 |
| Jul 29, 2025 | 32,000.00 | 32,340.00 | 32,000.00 | 32,280.00 | 32,007.31 | -0.62% | 6,383 |
| Jul 28, 2025 | 32,340.00 | 32,480.00 | 32,000.00 | 32,480.00 | 32,205.62 | 0.43% | 20,349 |
| Jul 25, 2025 | 32,020.00 | 32,400.00 | 32,000.00 | 32,340.00 | 31,922.04 | 0.19% | 5,475 |
| Jul 24, 2025 | 32,300.00 | 32,300.00 | 32,280.00 | 32,280.00 | 31,862.81 | 0.88% | 2,076 |
| Jul 23, 2025 | 32,380.00 | 32,380.00 | 32,000.00 | 32,000.00 | 31,586.43 | -0.93% | 7,539 |
| Jul 22, 2025 | 31,920.00 | 32,300.00 | 31,920.00 | 32,300.00 | 31,882.55 | 1.44% | 13,477 |