Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 35,940
+420 (1.18%)
At close: May 22, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 36,100.00 | 36,120.00 | 35,460.00 | 35,940.00 | 35,940.00 | 1.18% | 2,910 |
| May 21, 2026 | 35,040.00 | 36,000.00 | 35,040.00 | 35,520.00 | 35,520.00 | -0.22% | 5,909 |
| May 20, 2026 | 36,000.00 | 36,100.00 | 35,580.00 | 35,600.00 | 35,600.00 | -1.66% | 17,553 |
| May 19, 2026 | 36,300.00 | 36,300.00 | 36,020.00 | 36,200.00 | 36,200.00 | -1.15% | 3,101 |
| May 15, 2026 | 36,800.00 | 36,800.00 | 36,420.00 | 36,620.00 | 36,620.00 | -0.44% | 2,720 |
| May 14, 2026 | 35,800.00 | 36,800.00 | 35,800.00 | 36,780.00 | 36,780.00 | 1.77% | 15,728 |
| May 13, 2026 | 36,460.00 | 36,460.00 | 36,020.00 | 36,140.00 | 36,140.00 | -1.20% | 9,512 |
| May 12, 2026 | 37,000.00 | 37,000.00 | 36,560.00 | 36,580.00 | 36,580.00 | -1.19% | 8,670 |
| May 11, 2026 | 37,400.00 | 39,500.00 | 36,680.00 | 37,020.00 | 37,020.00 | -1.02% | 7,740 |
| May 8, 2026 | 37,300.00 | 37,520.00 | 37,040.00 | 37,400.00 | 37,400.00 | 0.92% | 8,285 |
| May 7, 2026 | 37,000.00 | 37,480.00 | 37,000.00 | 37,060.00 | 37,060.00 | -1.17% | 11,027 |
| May 6, 2026 | 37,500.00 | 37,740.00 | 37,220.00 | 37,500.00 | 37,500.00 | 0.11% | 2,027 |
| May 5, 2026 | 37,120.00 | 37,580.00 | 37,100.00 | 37,460.00 | 37,460.00 | 1.02% | 5,323 |
| May 4, 2026 | 37,000.00 | 37,980.00 | 37,000.00 | 37,080.00 | 37,080.00 | -2.32% | 22,432 |
| Apr 30, 2026 | 38,680.00 | 38,680.00 | 37,960.00 | 37,960.00 | 37,960.00 | 0.90% | 1,543 |
| Apr 29, 2026 | 38,000.00 | 38,000.00 | 37,600.00 | 37,620.00 | 37,620.00 | 0.11% | 13,161 |
| Apr 28, 2026 | 38,300.00 | 38,640.00 | 37,500.00 | 37,580.00 | 37,580.00 | -2.08% | 10,745 |
| Apr 27, 2026 | 38,440.00 | 38,700.00 | 38,200.00 | 38,380.00 | 38,380.00 | -0.68% | 8,694 |
| Apr 24, 2026 | 38,640.00 | 39,500.00 | 38,440.00 | 38,820.00 | 38,642.00 | 0.52% | 4,124 |
| Apr 23, 2026 | 38,580.00 | 39,400.00 | 38,580.00 | 38,620.00 | 38,442.92 | -2.18% | 10,131 |
| Apr 22, 2026 | 39,600.00 | 39,600.00 | 39,000.00 | 39,480.00 | 39,298.97 | -0.35% | 1,871 |
| Apr 21, 2026 | 39,680.00 | 39,680.00 | 39,620.00 | 39,620.00 | 39,438.33 | -0.70% | 1,604 |
| Apr 20, 2026 | 39,840.00 | 39,920.00 | 39,840.00 | 39,900.00 | 39,717.05 | 0.05% | 4,950 |
| Apr 17, 2026 | 39,820.00 | 39,920.00 | 39,820.00 | 39,880.00 | 39,697.14 | -1.04% | 5,750 |
| Apr 16, 2026 | 39,920.00 | 40,460.00 | 39,900.00 | 40,300.00 | 40,115.21 | 0.95% | 15,268 |
| Apr 15, 2026 | 39,120.00 | 40,240.00 | 39,100.00 | 39,920.00 | 39,736.96 | -0.94% | 10,948 |
| Apr 14, 2026 | 40,200.00 | 40,800.00 | 40,000.00 | 40,300.00 | 40,115.21 | 0.75% | 12,084 |
| Apr 13, 2026 | 39,500.00 | 40,000.00 | 38,220.00 | 40,000.00 | 39,816.59 | 1.21% | 16,569 |
| Apr 10, 2026 | 38,320.00 | 39,600.00 | 38,320.00 | 39,520.00 | 39,338.79 | 2.22% | 9,091 |
| Apr 9, 2026 | 38,860.00 | 39,100.00 | 38,080.00 | 38,660.00 | 38,482.73 | -0.67% | 11,991 |
| Apr 8, 2026 | 38,700.00 | 39,280.00 | 38,200.00 | 38,920.00 | 38,741.54 | 2.15% | 13,756 |
| Apr 7, 2026 | 38,700.00 | 38,700.00 | 38,100.00 | 38,100.00 | 37,925.30 | -1.30% | 9,639 |
| Apr 6, 2026 | 38,400.00 | 38,700.00 | 37,800.00 | 38,600.00 | 38,423.01 | 1.58% | 10,334 |
| Apr 1, 2026 | 37,980.00 | 38,000.00 | 37,900.00 | 38,000.00 | 37,825.76 | 1.71% | 12,273 |
| Mar 31, 2026 | 37,200.00 | 37,680.00 | 37,100.00 | 37,360.00 | 37,188.69 | -0.43% | 6,967 |
| Mar 30, 2026 | 37,600.00 | 38,500.00 | 36,860.00 | 37,520.00 | 37,347.96 | 2.51% | 5,432 |
| Mar 27, 2026 | 38,340.00 | 38,500.00 | 36,600.00 | 36,600.00 | 36,432.18 | -4.99% | 20,876 |
| Mar 26, 2026 | 37,640.00 | 38,700.00 | 37,640.00 | 38,700.00 | 38,345.37 | 1.20% | 8,238 |
| Mar 25, 2026 | 37,500.00 | 38,600.00 | 37,500.00 | 38,240.00 | 37,889.58 | 2.30% | 12,730 |
| Mar 24, 2026 | 37,600.00 | 37,600.00 | 36,700.00 | 37,380.00 | 37,037.46 | 9.30% | 39,153 |
| Mar 20, 2026 | 37,900.00 | 39,040.00 | 34,200.00 | 34,200.00 | 33,886.60 | -8.85% | 70,550 |
| Mar 19, 2026 | 38,700.00 | 39,000.00 | 37,000.00 | 37,520.00 | 37,176.18 | -4.29% | 37,484 |
| Mar 18, 2026 | 39,140.00 | 39,200.00 | 38,420.00 | 39,200.00 | 38,840.78 | - | 25,734 |
| Mar 17, 2026 | 38,300.00 | 39,200.00 | 38,300.00 | 39,200.00 | 38,840.78 | -0.25% | 11,628 |
| Mar 16, 2026 | 40,680.00 | 41,000.00 | 39,180.00 | 39,300.00 | 38,939.87 | 3.42% | 13,103 |
| Mar 13, 2026 | 39,800.00 | 39,800.00 | 38,000.00 | 38,000.00 | 37,651.78 | -2.61% | 8,744 |
| Mar 12, 2026 | 38,920.00 | 40,080.00 | 38,320.00 | 39,020.00 | 38,662.43 | -2.45% | 17,704 |
| Mar 11, 2026 | 40,480.00 | 40,500.00 | 40,000.00 | 40,000.00 | 39,633.45 | -0.25% | 5,227 |
| Mar 10, 2026 | 39,940.00 | 40,160.00 | 39,940.00 | 40,100.00 | 39,732.54 | 0.40% | 7,296 |
| Mar 9, 2026 | 38,880.00 | 40,000.00 | 38,020.00 | 39,940.00 | 39,574.00 | 7.08% | 12,252 |