Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 35,000
0.00 (0.00%)
At close: Sep 5, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34,800.00 | 35,000.00 | 34,800.00 | 35,000.00 | 35,000.00 | - | 2,790 |
| Sep 4, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,104 |
| Sep 3, 2025 | 34,800.00 | 35,000.00 | 34,640.00 | 35,000.00 | 35,000.00 | 0.57% | 4,150 |
| Sep 2, 2025 | 35,000.00 | 35,200.00 | 34,720.00 | 34,800.00 | 34,800.00 | -1.42% | 14,687 |
| Sep 1, 2025 | 35,020.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.51% | 6,340 |
| Aug 29, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,120.00 | 35,120.00 | 0.34% | 10,023 |
| Aug 28, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 18,144 |
| Aug 27, 2025 | 35,700.00 | 35,760.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.50% | 6,391 |
| Aug 26, 2025 | 34,500.00 | 35,680.00 | 34,500.00 | 35,680.00 | 35,680.00 | 1.94% | 11,982 |
| Aug 25, 2025 | 35,300.00 | 35,580.00 | 35,000.00 | 35,000.00 | 34,856.06 | -1.63% | 11,973 |
| Aug 22, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,580.00 | 35,433.67 | -0.06% | 12,548 |
| Aug 21, 2025 | 35,400.00 | 35,600.00 | 35,020.00 | 35,600.00 | 35,453.59 | 1.71% | 37,695 |
| Aug 20, 2025 | 35,000.00 | 35,200.00 | 34,980.00 | 35,000.00 | 34,856.06 | - | 27,463 |
| Aug 19, 2025 | 34,080.00 | 35,980.00 | 34,080.00 | 35,000.00 | 34,856.06 | 2.76% | 29,669 |
| Aug 15, 2025 | 34,000.00 | 34,100.00 | 33,800.00 | 34,060.00 | 33,919.92 | -0.12% | 10,149 |
| Aug 14, 2025 | 33,740.00 | 34,100.00 | 33,680.00 | 34,100.00 | 33,959.76 | 1.19% | 31,500 |
| Aug 13, 2025 | 33,200.00 | 33,700.00 | 33,200.00 | 33,700.00 | 33,561.40 | 2.00% | 35,686 |
| Aug 12, 2025 | 32,700.00 | 33,080.00 | 32,700.00 | 33,040.00 | 32,904.12 | 1.04% | 48,724 |
| Aug 11, 2025 | 32,340.00 | 32,700.00 | 32,340.00 | 32,700.00 | 32,565.52 | 1.24% | 40,382 |
| Aug 8, 2025 | 32,000.00 | 32,300.00 | 32,000.00 | 32,300.00 | 32,167.16 | 0.94% | 13,592 |
| Aug 6, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,868.39 | -0.62% | 3,102 |
| Aug 5, 2025 | 31,840.00 | 32,200.00 | 31,840.00 | 32,200.00 | 32,067.57 | 1.32% | 10,184 |
| Aug 4, 2025 | 31,820.00 | 31,960.00 | 31,780.00 | 31,780.00 | 31,649.30 | -0.38% | 8,451 |
| Aug 1, 2025 | 32,000.00 | 32,000.00 | 31,820.00 | 31,900.00 | 31,768.81 | -1.24% | 19,187 |
| Jul 31, 2025 | 32,000.00 | 32,320.00 | 32,000.00 | 32,300.00 | 32,167.16 | 0.44% | 6,695 |
| Jul 30, 2025 | 32,340.00 | 32,340.00 | 32,140.00 | 32,160.00 | 32,027.74 | -0.37% | 4,206 |
| Jul 29, 2025 | 32,000.00 | 32,340.00 | 32,000.00 | 32,280.00 | 32,147.24 | -0.62% | 6,383 |
| Jul 28, 2025 | 32,340.00 | 32,480.00 | 32,000.00 | 32,480.00 | 32,346.42 | 0.43% | 20,349 |
| Jul 25, 2025 | 32,020.00 | 32,400.00 | 32,000.00 | 32,340.00 | 32,061.60 | 0.19% | 5,475 |
| Jul 24, 2025 | 32,300.00 | 32,300.00 | 32,280.00 | 32,280.00 | 32,002.11 | 0.88% | 2,076 |
| Jul 23, 2025 | 32,380.00 | 32,380.00 | 32,000.00 | 32,000.00 | 31,724.52 | -0.93% | 7,539 |
| Jul 22, 2025 | 31,920.00 | 32,300.00 | 31,920.00 | 32,300.00 | 32,021.94 | 1.44% | 13,477 |
| Jul 21, 2025 | 32,140.00 | 32,140.00 | 31,840.00 | 31,840.00 | 31,565.90 | -0.93% | 8,670 |
| Jul 18, 2025 | 32,200.00 | 32,200.00 | 32,000.00 | 32,140.00 | 31,863.32 | 0.37% | 21,314 |
| Jul 17, 2025 | 32,200.00 | 32,200.00 | 32,020.00 | 32,020.00 | 31,744.35 | -0.25% | 7,622 |
| Jul 16, 2025 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 31,823.66 | -0.31% | 3,045 |
| Jul 15, 2025 | 32,000.00 | 32,200.00 | 31,780.00 | 32,200.00 | 31,922.80 | - | 17,089 |
| Jul 14, 2025 | 31,922.80 | 31,922.80 | 31,922.80 | 32,200.00 | 31,922.80 | - | 961 |
| Jul 11, 2025 | 32,120.00 | 32,200.00 | 32,000.00 | 32,200.00 | 31,922.80 | 1.58% | 13,701 |
| Jul 10, 2025 | 32,220.00 | 32,220.00 | 31,700.00 | 31,700.00 | 31,427.11 | -0.94% | 16,240 |
| Jul 9, 2025 | 32,180.00 | 32,200.00 | 32,000.00 | 32,000.00 | 31,724.52 | - | 5,133 |
| Jul 8, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,724.52 | - | 5,185 |
| Jul 7, 2025 | 31,820.00 | 32,240.00 | 31,820.00 | 32,000.00 | 31,724.52 | - | 25,715 |
| Jul 4, 2025 | 32,260.00 | 32,260.00 | 32,000.00 | 32,000.00 | 31,724.52 | - | 12,151 |
| Jul 3, 2025 | 32,000.00 | 32,260.00 | 31,700.00 | 32,000.00 | 31,724.52 | 0.63% | 108,215 |
| Jul 2, 2025 | 31,880.00 | 32,260.00 | 31,800.00 | 31,800.00 | 31,526.25 | -0.25% | 22,399 |
| Jul 1, 2025 | 31,760.00 | 31,900.00 | 31,720.00 | 31,880.00 | 31,605.56 | -0.38% | 15,326 |
| Jun 27, 2025 | 31,980.00 | 32,000.00 | 31,980.00 | 32,000.00 | 31,724.52 | 0.06% | 2,613 |
| Jun 26, 2025 | 32,020.00 | 32,100.00 | 31,980.00 | 31,980.00 | 31,704.70 | -0.06% | 7,503 |
| Jun 25, 2025 | 32,400.00 | 32,400.00 | 32,000.00 | 32,000.00 | 31,724.52 | -1.23% | 11,092 |