Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 38,880
-300 (-0.77%)
At close: Sep 28, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 39,300.00 | 39,500.00 | 38,880.00 | 38,880.00 | 38,880.00 | -0.77% | 6,168 |
| Sep 25, 2026 | 39,200.00 | 39,360.00 | 39,060.00 | 39,180.00 | 39,180.00 | 0.30% | 9,598 |
| Sep 24, 2026 | 39,100.00 | 39,360.00 | 39,020.00 | 39,240.00 | 39,061.18 | -0.30% | 8,259 |
| Sep 23, 2026 | 39,060.00 | 39,660.00 | 39,060.00 | 39,360.00 | 39,180.63 | -1.35% | 20,352 |
| Sep 22, 2026 | 38,980.00 | 40,100.00 | 38,080.00 | 39,900.00 | 39,718.17 | 2.52% | 118,402 |
| Sep 21, 2026 | 38,520.00 | 39,000.00 | 38,320.00 | 38,920.00 | 38,742.64 | 3.79% | 8,845 |
| Sep 18, 2026 | 38,520.00 | 38,540.00 | 37,500.00 | 37,500.00 | 37,329.11 | -2.85% | 50,599 |
| Sep 17, 2026 | 38,900.00 | 38,900.00 | 38,520.00 | 38,600.00 | 38,424.10 | -0.36% | 2,472 |
| Sep 16, 2026 | 38,400.00 | 38,980.00 | 38,320.00 | 38,740.00 | 38,563.46 | 0.62% | 8,676 |
| Sep 15, 2026 | 39,300.00 | 39,300.00 | 38,340.00 | 38,500.00 | 38,324.55 | 0.31% | 5,755 |
| Sep 14, 2026 | 38,580.00 | 39,000.00 | 38,100.00 | 38,380.00 | 38,205.10 | -1.54% | 10,063 |
| Sep 11, 2026 | 39,160.00 | 39,280.00 | 38,600.00 | 38,980.00 | 38,802.36 | 0.05% | 9,511 |
| Sep 10, 2026 | 39,340.00 | 39,340.00 | 38,900.00 | 38,960.00 | 38,782.46 | -0.31% | 35,022 |
| Sep 9, 2026 | 39,340.00 | 39,360.00 | 39,000.00 | 39,080.00 | 38,901.91 | -0.71% | 5,856 |
| Sep 8, 2026 | 39,120.00 | 39,360.00 | 39,120.00 | 39,360.00 | 39,180.63 | 0.61% | 14,763 |
| Sep 7, 2026 | 39,360.00 | 39,360.00 | 39,100.00 | 39,120.00 | 38,941.73 | 0.67% | 3,269 |
| Sep 4, 2026 | 38,900.00 | 39,000.00 | 38,840.00 | 38,860.00 | 38,682.91 | - | 11,609 |
| Sep 3, 2026 | 39,020.00 | 39,080.00 | 38,800.00 | 38,860.00 | 38,682.91 | -0.97% | 7,322 |
| Sep 2, 2026 | 39,300.00 | 39,360.00 | 39,000.00 | 39,240.00 | 39,061.18 | -0.20% | 6,954 |
| Sep 1, 2026 | 39,380.00 | 39,520.00 | 38,980.00 | 39,320.00 | 39,140.82 | -0.10% | 11,357 |
| Aug 31, 2026 | 39,500.00 | 39,500.00 | 39,360.00 | 39,360.00 | 39,180.63 | 0.05% | 70,546 |
| Aug 28, 2026 | 40,000.00 | 40,000.00 | 38,980.00 | 39,340.00 | 39,160.72 | -1.65% | 33,087 |
| Aug 27, 2026 | 39,800.00 | 40,000.00 | 39,480.00 | 40,000.00 | 39,817.72 | - | 8,760 |
| Aug 26, 2026 | 39,880.00 | 40,000.00 | 39,240.00 | 40,000.00 | 39,817.72 | 0.75% | 12,892 |
| Aug 25, 2026 | 39,000.00 | 40,000.00 | 39,000.00 | 39,880.00 | 39,521.07 | -0.05% | 7,590 |
| Aug 24, 2026 | 39,000.00 | 39,980.00 | 38,900.00 | 39,900.00 | 39,540.89 | 2.31% | 17,387 |
| Aug 21, 2026 | 38,200.00 | 39,000.00 | 38,100.00 | 39,000.00 | 38,648.99 | 0.98% | 16,614 |
| Aug 20, 2026 | 38,700.00 | 38,700.00 | 37,520.00 | 38,620.00 | 38,272.41 | -0.72% | 12,617 |
| Aug 19, 2026 | 38,900.00 | 39,000.00 | 38,660.00 | 38,900.00 | 38,549.89 | 0.15% | 6,068 |
| Aug 18, 2026 | 38,920.00 | 39,460.00 | 38,300.00 | 38,840.00 | 38,490.43 | 1.36% | 3,321 |
| Aug 14, 2026 | 39,000.00 | 39,000.00 | 38,300.00 | 38,320.00 | 37,975.11 | -1.89% | 29,500 |
| Aug 13, 2026 | 39,460.00 | 39,480.00 | 38,660.00 | 39,060.00 | 38,708.45 | -0.81% | 8,778 |
| Aug 12, 2026 | 39,440.00 | 39,440.00 | 39,380.00 | 39,380.00 | 39,025.57 | 0.72% | 3,042 |
| Aug 11, 2026 | 39,000.00 | 39,460.00 | 38,700.00 | 39,100.00 | 38,748.09 | 0.26% | 3,857 |
| Aug 10, 2026 | 39,000.00 | 39,900.00 | 38,800.00 | 39,000.00 | 38,648.99 | 0.26% | 7,930 |
| Aug 6, 2026 | 38,800.00 | 39,380.00 | 38,580.00 | 38,900.00 | 38,549.89 | 0.46% | 13,209 |
| Aug 5, 2026 | 38,800.00 | 38,800.00 | 38,680.00 | 38,720.00 | 38,371.51 | -0.21% | 8,121 |
| Aug 4, 2026 | 38,800.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,450.79 | - | 21,152 |
| Aug 3, 2026 | 37,900.00 | 38,800.00 | 37,900.00 | 38,800.00 | 38,450.79 | 0.21% | 12,803 |
| Jul 31, 2026 | 37,500.00 | 39,000.00 | 37,500.00 | 38,720.00 | 38,371.51 | 3.25% | 14,855 |
| Jul 30, 2026 | 37,000.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,162.49 | 0.11% | 16,239 |
| Jul 29, 2026 | 37,340.00 | 37,500.00 | 37,300.00 | 37,460.00 | 37,122.85 | -0.05% | 4,488 |
| Jul 28, 2026 | 37,480.00 | 37,500.00 | 37,440.00 | 37,480.00 | 37,142.67 | 0.32% | 4,336 |
| Jul 27, 2026 | 37,500.00 | 37,600.00 | 37,500.00 | 37,540.00 | 37,025.74 | 1.19% | 2,509 |
| Jul 24, 2026 | 37,400.00 | 37,780.00 | 37,100.00 | 37,100.00 | 36,591.76 | -0.91% | 2,922 |
| Jul 23, 2026 | 37,820.00 | 37,820.00 | 37,400.00 | 37,440.00 | 36,927.11 | -1.00% | 5,271 |
| Jul 22, 2026 | 37,880.00 | 38,460.00 | 37,500.00 | 37,820.00 | 37,301.90 | -0.16% | 7,943 |
| Jul 21, 2026 | 37,520.00 | 37,880.00 | 37,520.00 | 37,880.00 | 37,361.08 | 0.96% | 5,534 |
| Jul 17, 2026 | 37,860.00 | 37,860.00 | 37,520.00 | 37,520.00 | 37,006.01 | -0.95% | 1,517 |
| Jul 16, 2026 | 37,500.00 | 37,880.00 | 37,500.00 | 37,880.00 | 37,361.08 | 0.48% | 7,886 |