Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 36,400
-320 (-0.87%)
At close: Nov 6, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36,600.00 | 36,600.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.87% | 7,745 |
| Nov 5, 2026 | 37,200.00 | 37,200.00 | 36,500.00 | 36,720.00 | 36,720.00 | -0.86% | 2,890 |
| Nov 4, 2026 | 36,680.00 | 37,160.00 | 36,660.00 | 37,040.00 | 37,040.00 | -0.11% | 2,954 |
| Nov 3, 2026 | 36,520.00 | 37,600.00 | 36,520.00 | 37,080.00 | 37,080.00 | 1.42% | 2,174 |
| Oct 30, 2026 | 37,280.00 | 38,460.00 | 36,500.00 | 36,560.00 | 36,560.00 | -1.19% | 10,063 |
| Oct 29, 2026 | 36,840.00 | 37,000.00 | 36,800.00 | 37,000.00 | 37,000.00 | 0.49% | 5,283 |
| Oct 28, 2026 | 37,180.00 | 37,180.00 | 36,820.00 | 36,820.00 | 36,820.00 | -2.28% | 10,015 |
| Oct 27, 2026 | 37,120.00 | 37,800.00 | 37,100.00 | 37,680.00 | 37,680.00 | 2.05% | 4,407 |
| Oct 26, 2026 | 37,600.00 | 37,800.00 | 37,000.00 | 37,100.00 | 36,921.62 | -2.98% | 16,170 |
| Oct 23, 2026 | 37,700.00 | 38,300.00 | 37,700.00 | 38,240.00 | 38,056.13 | -0.21% | 5,511 |
| Oct 22, 2026 | 37,740.00 | 38,360.00 | 37,700.00 | 38,320.00 | 38,135.75 | 1.59% | 4,293 |
| Oct 21, 2026 | 38,000.00 | 38,100.00 | 37,640.00 | 37,720.00 | 37,538.63 | 0.05% | 7,836 |
| Oct 20, 2026 | 37,600.00 | 38,000.00 | 37,560.00 | 37,700.00 | 37,518.73 | -0.11% | 2,877 |
| Oct 19, 2026 | 37,980.00 | 37,980.00 | 37,740.00 | 37,740.00 | 37,558.54 | -0.63% | 22,969 |
| Oct 16, 2026 | 37,980.00 | 38,400.00 | 37,840.00 | 37,980.00 | 37,797.38 | - | 10,070 |
| Oct 15, 2026 | 38,000.00 | 38,000.00 | 37,720.00 | 37,980.00 | 37,797.38 | - | 6,109 |
| Oct 14, 2026 | 38,400.00 | 38,400.00 | 37,720.00 | 37,980.00 | 37,797.38 | -1.25% | 7,606 |
| Oct 13, 2026 | 38,460.00 | 38,460.00 | 38,440.00 | 38,460.00 | 38,275.08 | 0.21% | 4,411 |
| Oct 9, 2026 | 38,300.00 | 38,460.00 | 38,220.00 | 38,380.00 | 38,195.46 | 0.16% | 4,242 |
| Oct 8, 2026 | 38,100.00 | 38,400.00 | 38,100.00 | 38,320.00 | 38,135.75 | 0.58% | 3,294 |
| Oct 7, 2026 | 38,500.00 | 38,500.00 | 38,060.00 | 38,100.00 | 37,916.81 | -0.94% | 10,104 |
| Oct 6, 2026 | 38,840.00 | 38,840.00 | 38,300.00 | 38,460.00 | 38,275.08 | 0.47% | 3,480 |
| Oct 5, 2026 | 38,620.00 | 38,620.00 | 37,760.00 | 38,280.00 | 38,095.94 | 1.65% | 5,511 |
| Oct 2, 2026 | 38,960.00 | 38,960.00 | 37,640.00 | 37,660.00 | 37,478.92 | -1.57% | 12,153 |
| Oct 1, 2026 | 38,200.00 | 38,900.00 | 38,100.00 | 38,260.00 | 38,076.04 | 0.63% | 1,940 |
| Sep 30, 2026 | 38,440.00 | 38,940.00 | 38,000.00 | 38,020.00 | 37,837.19 | -1.40% | 69,161 |
| Sep 29, 2026 | 38,540.00 | 39,180.00 | 38,500.00 | 38,560.00 | 38,374.60 | -0.82% | 11,316 |
| Sep 28, 2026 | 39,300.00 | 39,500.00 | 38,880.00 | 38,880.00 | 38,693.06 | -0.77% | 6,345 |
| Sep 25, 2026 | 39,200.00 | 39,360.00 | 39,060.00 | 39,180.00 | 38,991.61 | 0.30% | 9,598 |
| Sep 24, 2026 | 39,100.00 | 39,360.00 | 39,020.00 | 39,240.00 | 38,874.18 | -0.30% | 8,259 |
| Sep 23, 2026 | 39,060.00 | 39,660.00 | 39,060.00 | 39,360.00 | 38,993.06 | -1.35% | 20,352 |
| Sep 22, 2026 | 38,980.00 | 40,100.00 | 38,080.00 | 39,900.00 | 39,528.03 | 2.52% | 118,402 |
| Sep 21, 2026 | 38,520.00 | 39,000.00 | 38,320.00 | 38,920.00 | 38,557.16 | 3.79% | 8,845 |
| Sep 18, 2026 | 38,520.00 | 38,540.00 | 37,500.00 | 37,500.00 | 37,150.40 | -2.85% | 50,599 |
| Sep 17, 2026 | 38,900.00 | 38,900.00 | 38,520.00 | 38,600.00 | 38,240.15 | -0.36% | 2,472 |
| Sep 16, 2026 | 38,400.00 | 38,980.00 | 38,320.00 | 38,740.00 | 38,378.84 | 0.62% | 8,676 |
| Sep 15, 2026 | 39,300.00 | 39,300.00 | 38,340.00 | 38,500.00 | 38,141.08 | 0.31% | 5,755 |
| Sep 14, 2026 | 38,580.00 | 39,000.00 | 38,100.00 | 38,380.00 | 38,022.20 | -1.54% | 10,063 |
| Sep 11, 2026 | 39,160.00 | 39,280.00 | 38,600.00 | 38,980.00 | 38,616.61 | 0.05% | 9,511 |
| Sep 10, 2026 | 39,340.00 | 39,340.00 | 38,900.00 | 38,960.00 | 38,596.79 | -0.31% | 35,022 |
| Sep 9, 2026 | 39,340.00 | 39,360.00 | 39,000.00 | 39,080.00 | 38,715.67 | -0.71% | 5,856 |
| Sep 8, 2026 | 39,120.00 | 39,360.00 | 39,120.00 | 39,360.00 | 38,993.06 | 0.61% | 14,763 |
| Sep 7, 2026 | 39,360.00 | 39,360.00 | 39,100.00 | 39,120.00 | 38,755.30 | 0.67% | 3,269 |
| Sep 4, 2026 | 38,900.00 | 39,000.00 | 38,840.00 | 38,860.00 | 38,497.72 | - | 11,609 |
| Sep 3, 2026 | 39,020.00 | 39,080.00 | 38,800.00 | 38,860.00 | 38,497.72 | -0.97% | 7,322 |
| Sep 2, 2026 | 39,300.00 | 39,360.00 | 39,000.00 | 39,240.00 | 38,874.18 | -0.20% | 6,954 |
| Sep 1, 2026 | 39,380.00 | 39,520.00 | 38,980.00 | 39,320.00 | 38,953.44 | -0.10% | 11,357 |
| Aug 31, 2026 | 39,500.00 | 39,500.00 | 39,360.00 | 39,360.00 | 38,993.06 | 0.05% | 70,546 |
| Aug 28, 2026 | 40,000.00 | 40,000.00 | 38,980.00 | 39,340.00 | 38,973.25 | -1.65% | 33,087 |
| Aug 27, 2026 | 39,800.00 | 40,000.00 | 39,480.00 | 40,000.00 | 39,627.10 | - | 8,760 |