Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 38,100
-600 (-1.55%)
At close: Oct 31, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,100.00 | 38,100.00 | -1.55% | 15,560 |
| Oct 30, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,700.00 | 0.78% | 33,143 |
| Oct 29, 2025 | 37,480.00 | 38,700.00 | 37,480.00 | 38,400.00 | 38,400.00 | 2.89% | 64,066 |
| Oct 28, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,320.00 | 37,320.00 | 0.86% | 43,875 |
| Oct 27, 2025 | 36,440.00 | 38,000.00 | 36,440.00 | 37,000.00 | 36,854.00 | 2.44% | 28,967 |
| Oct 24, 2025 | 36,100.00 | 36,440.00 | 36,100.00 | 36,120.00 | 35,977.47 | 0.06% | 23,246 |
| Oct 23, 2025 | 36,000.00 | 36,440.00 | 36,000.00 | 36,100.00 | 35,957.55 | 0.28% | 52,967 |
| Oct 22, 2025 | 36,060.00 | 36,060.00 | 35,600.00 | 36,000.00 | 35,857.95 | -0.17% | 8,116 |
| Oct 21, 2025 | 36,060.00 | 36,100.00 | 35,520.00 | 36,060.00 | 35,917.71 | - | 8,243 |
| Oct 20, 2025 | 36,000.00 | 36,060.00 | 35,500.00 | 36,060.00 | 35,917.71 | -0.22% | 11,932 |
| Oct 17, 2025 | 35,760.00 | 36,140.00 | 35,740.00 | 36,140.00 | 35,997.39 | 0.11% | 3,346 |
| Oct 16, 2025 | 35,520.00 | 36,100.00 | 35,520.00 | 36,100.00 | 35,957.55 | 2.04% | 50,375 |
| Oct 15, 2025 | 35,460.00 | 35,460.00 | 35,100.00 | 35,380.00 | 35,240.39 | 0.23% | 13,332 |
| Oct 14, 2025 | 35,100.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,160.71 | 0.86% | 4,116 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 34,880.00 | 35,000.00 | 34,861.89 | - | 12,287 |
| Oct 9, 2025 | 34,560.00 | 35,200.00 | 34,560.00 | 35,000.00 | 34,861.89 | 1.39% | 50,194 |
| Oct 8, 2025 | 34,760.00 | 34,860.00 | 34,520.00 | 34,520.00 | 34,383.79 | -0.23% | 10,698 |
| Oct 7, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,463.47 | - | 4,274 |
| Oct 6, 2025 | 34,540.00 | 34,600.00 | 34,540.00 | 34,600.00 | 34,463.47 | 0.17% | 10,546 |
| Oct 3, 2025 | 34,500.00 | 34,540.00 | 34,500.00 | 34,540.00 | 34,403.71 | 0.06% | 9,973 |
| Oct 2, 2025 | 34,700.00 | 34,700.00 | 34,380.00 | 34,520.00 | 34,383.79 | - | 13,810 |
| Oct 1, 2025 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | 34,383.79 | - | 21,435 |
| Sep 30, 2025 | 34,360.00 | 34,680.00 | 34,360.00 | 34,520.00 | 34,383.79 | 0.70% | 35,442 |
| Sep 29, 2025 | 34,000.00 | 34,280.00 | 34,000.00 | 34,280.00 | 34,144.73 | 0.59% | 2,800 |
| Sep 26, 2025 | 34,000.00 | 34,080.00 | 34,000.00 | 34,080.00 | 33,945.52 | -0.29% | 3,835 |
| Sep 25, 2025 | 34,320.00 | 34,320.00 | 34,000.00 | 34,180.00 | 34,045.13 | -0.41% | 6,704 |
| Sep 24, 2025 | 34,000.00 | 34,360.00 | 33,900.00 | 34,320.00 | 34,039.15 | 0.94% | 28,895 |
| Sep 23, 2025 | 34,280.00 | 34,300.00 | 33,980.00 | 34,000.00 | 33,721.77 | 0.53% | 14,165 |
| Sep 22, 2025 | 33,620.00 | 34,180.00 | 33,620.00 | 33,820.00 | 33,543.24 | 4.06% | 42,591 |
| Sep 19, 2025 | 34,520.00 | 35,560.00 | 32,500.00 | 32,500.00 | 32,234.05 | -7.14% | 169,212 |
| Sep 18, 2025 | 35,140.00 | 35,140.00 | 35,000.00 | 35,000.00 | 34,713.59 | -0.85% | 60,684 |
| Sep 17, 2025 | 35,000.00 | 35,800.00 | 35,000.00 | 35,300.00 | 35,011.13 | 1.44% | 20,697 |
| Sep 16, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,515.22 | -0.51% | 2,947 |
| Sep 15, 2025 | 34,700.00 | 34,980.00 | 34,700.00 | 34,980.00 | 34,693.75 | 0.81% | 5,104 |
| Sep 12, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,416.04 | - | 1,024 |
| Sep 11, 2025 | 34,500.00 | 34,720.00 | 34,500.00 | 34,700.00 | 34,416.04 | -0.57% | 5,877 |
| Sep 10, 2025 | 34,500.00 | 34,900.00 | 34,400.00 | 34,900.00 | 34,614.41 | -0.17% | 11,926 |
| Sep 9, 2025 | 34,980.00 | 34,980.00 | 34,500.00 | 34,960.00 | 34,673.91 | 0.58% | 7,263 |
| Sep 8, 2025 | 34,980.00 | 35,000.00 | 34,760.00 | 34,760.00 | 34,475.55 | -0.69% | 5,913 |
| Sep 5, 2025 | 34,800.00 | 35,000.00 | 34,800.00 | 35,000.00 | 34,713.59 | - | 2,790 |
| Sep 4, 2025 | 34,713.59 | 34,713.59 | 34,713.59 | 35,000.00 | 34,713.59 | - | 1,104 |
| Sep 3, 2025 | 34,800.00 | 35,000.00 | 34,640.00 | 35,000.00 | 34,713.59 | 0.57% | 4,150 |
| Sep 2, 2025 | 35,000.00 | 35,200.00 | 34,720.00 | 34,800.00 | 34,515.22 | -1.42% | 14,687 |
| Sep 1, 2025 | 35,020.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,011.13 | 0.51% | 6,340 |
| Aug 29, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,120.00 | 34,832.61 | 0.34% | 10,023 |
| Aug 28, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,000.00 | 34,713.59 | -1.41% | 18,144 |
| Aug 27, 2025 | 35,700.00 | 35,760.00 | 35,500.00 | 35,500.00 | 35,209.50 | -0.50% | 6,391 |
| Aug 26, 2025 | 34,500.00 | 35,680.00 | 34,500.00 | 35,680.00 | 35,388.02 | 1.94% | 11,982 |
| Aug 25, 2025 | 35,300.00 | 35,580.00 | 35,000.00 | 35,000.00 | 34,568.78 | -1.63% | 11,973 |
| Aug 22, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,580.00 | 35,141.64 | -0.06% | 12,548 |