Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 34,200
-3,320 (-8.85%)
At close: Mar 20, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 37,900.00 | 39,040.00 | 34,200.00 | 34,200.00 | 34,200.00 | -8.85% | 70,550 |
| Mar 19, 2026 | 38,700.00 | 39,000.00 | 37,000.00 | 37,520.00 | 37,520.00 | -4.29% | 37,484 |
| Mar 18, 2026 | 39,140.00 | 39,200.00 | 38,420.00 | 39,200.00 | 39,200.00 | - | 25,734 |
| Mar 17, 2026 | 38,300.00 | 39,200.00 | 38,300.00 | 39,200.00 | 39,200.00 | -0.25% | 11,628 |
| Mar 16, 2026 | 40,680.00 | 41,000.00 | 39,180.00 | 39,300.00 | 39,300.00 | 3.42% | 13,103 |
| Mar 13, 2026 | 39,800.00 | 39,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.61% | 8,744 |
| Mar 12, 2026 | 38,920.00 | 40,080.00 | 38,320.00 | 39,020.00 | 39,020.00 | -2.45% | 17,704 |
| Mar 11, 2026 | 40,480.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.25% | 5,227 |
| Mar 10, 2026 | 39,940.00 | 40,160.00 | 39,940.00 | 40,100.00 | 40,100.00 | 0.40% | 7,296 |
| Mar 9, 2026 | 38,880.00 | 40,000.00 | 38,020.00 | 39,940.00 | 39,940.00 | 7.08% | 12,252 |
| Mar 6, 2026 | 37,320.00 | 38,740.00 | 37,300.00 | 37,300.00 | 37,300.00 | -6.89% | 12,518 |
| Mar 5, 2026 | 40,200.00 | 40,200.00 | 38,920.00 | 40,060.00 | 40,060.00 | 2.98% | 5,921 |
| Mar 4, 2026 | 38,700.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 0.83% | 3,824 |
| Mar 3, 2026 | 39,200.00 | 39,200.00 | 36,020.00 | 38,580.00 | 38,580.00 | -1.58% | 26,187 |
| Mar 2, 2026 | 39,700.00 | 40,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | -5.54% | 14,177 |
| Feb 27, 2026 | 39,900.00 | 42,000.00 | 39,900.00 | 41,500.00 | 41,500.00 | 1.27% | 204,993 |
| Feb 26, 2026 | 40,980.00 | 41,100.00 | 40,000.00 | 40,980.00 | 40,980.00 | -1.25% | 87,153 |
| Feb 25, 2026 | 41,300.00 | 41,500.00 | 41,300.00 | 41,500.00 | 41,500.00 | 0.48% | 3,217 |
| Feb 24, 2026 | 41,500.00 | 42,000.00 | 41,300.00 | 41,300.00 | 41,300.00 | -1.67% | 9,343 |
| Feb 23, 2026 | 41,500.00 | 42,280.00 | 41,500.00 | 42,000.00 | 41,853.30 | - | 13,518 |
| Feb 20, 2026 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 41,853.30 | -0.71% | 10,425 |
| Feb 19, 2026 | 41,000.00 | 42,500.00 | 41,000.00 | 42,300.00 | 42,152.25 | 2.17% | 17,607 |
| Feb 18, 2026 | 40,200.00 | 41,400.00 | 40,200.00 | 41,400.00 | 41,255.40 | 3.45% | 17,683 |
| Feb 17, 2026 | 41,000.00 | 41,000.00 | 40,020.00 | 40,020.00 | 39,880.22 | -2.39% | 9,403 |
| Feb 16, 2026 | 41,060.00 | 41,060.00 | 41,000.00 | 41,000.00 | 40,856.79 | - | 1,749 |
| Feb 13, 2026 | 40,120.00 | 41,000.00 | 40,000.00 | 41,000.00 | 40,856.79 | 1.99% | 10,776 |
| Feb 12, 2026 | 41,100.00 | 41,100.00 | 40,200.00 | 40,200.00 | 40,059.59 | -2.09% | 16,892 |
| Feb 11, 2026 | 41,020.00 | 41,500.00 | 41,020.00 | 41,060.00 | 40,916.58 | -0.82% | 9,854 |
| Feb 10, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 41,255.40 | 0.24% | 4,026 |
| Feb 9, 2026 | 40,800.00 | 41,680.00 | 40,700.00 | 41,300.00 | 41,155.75 | 1.47% | 8,131 |
| Feb 6, 2026 | 40,540.00 | 41,700.00 | 40,540.00 | 40,700.00 | 40,557.84 | 0.39% | 5,612 |
| Feb 5, 2026 | 41,200.00 | 41,200.00 | 40,540.00 | 40,540.00 | 40,398.40 | -2.50% | 13,166 |
| Feb 4, 2026 | 42,000.00 | 42,000.00 | 40,600.00 | 41,580.00 | 41,434.77 | -1.00% | 41,320 |
| Feb 3, 2026 | 41,920.00 | 42,300.00 | 41,020.00 | 42,000.00 | 41,853.30 | 0.19% | 13,270 |
| Feb 2, 2026 | 42,900.00 | 42,900.00 | 41,900.00 | 41,920.00 | 41,773.58 | -2.28% | 25,822 |
| Jan 30, 2026 | 42,920.00 | 42,940.00 | 42,520.00 | 42,900.00 | 42,750.16 | - | 12,937 |
| Jan 29, 2026 | 43,740.00 | 43,880.00 | 42,900.00 | 42,900.00 | 42,750.16 | -2.28% | 18,337 |
| Jan 28, 2026 | 44,280.00 | 44,760.00 | 42,000.00 | 43,900.00 | 43,746.67 | -0.18% | 22,160 |
| Jan 27, 2026 | 43,680.00 | 44,660.00 | 43,680.00 | 43,980.00 | 43,826.39 | 0.05% | 35,529 |
| Jan 26, 2026 | 42,500.00 | 43,980.00 | 42,500.00 | 43,960.00 | 43,660.97 | 1.24% | 19,766 |
| Jan 23, 2026 | 43,000.00 | 43,420.00 | 42,400.00 | 43,420.00 | 43,124.64 | 0.98% | 14,252 |
| Jan 22, 2026 | 43,320.00 | 43,800.00 | 42,980.00 | 43,000.00 | 42,707.50 | -1.83% | 18,440 |
| Jan 21, 2026 | 42,900.00 | 44,400.00 | 42,800.00 | 43,800.00 | 43,502.05 | 2.34% | 25,972 |
| Jan 20, 2026 | 42,200.00 | 43,480.00 | 42,200.00 | 42,800.00 | 42,508.86 | 1.42% | 22,577 |
| Jan 19, 2026 | 40,800.00 | 42,200.00 | 40,600.00 | 42,200.00 | 41,912.94 | 2.98% | 43,115 |
| Jan 16, 2026 | 39,980.00 | 40,980.00 | 39,500.00 | 40,980.00 | 40,701.24 | 2.50% | 60,603 |
| Jan 15, 2026 | 39,880.00 | 39,980.00 | 39,040.00 | 39,980.00 | 39,708.04 | 0.55% | 17,247 |
| Jan 14, 2026 | 38,800.00 | 39,880.00 | 38,600.00 | 39,760.00 | 39,489.54 | 2.42% | 142,500 |
| Jan 13, 2026 | 39,000.00 | 39,000.00 | 38,800.00 | 38,820.00 | 38,555.93 | -0.46% | 20,426 |
| Jan 9, 2026 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 38,734.71 | -0.76% | 10,699 |