Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 37,160
-520 (-1.38%)
At close: Jul 8, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 37,040.00 | 37,580.00 | 37,000.00 | 37,160.00 | 37,160.00 | -1.38% | 7,654 |
| Jul 7, 2026 | 37,000.00 | 37,680.00 | 37,000.00 | 37,680.00 | 37,680.00 | 0.86% | 1,307 |
| Jul 6, 2026 | 38,520.00 | 38,520.00 | 36,260.00 | 37,360.00 | 37,360.00 | -1.01% | 12,516 |
| Jul 3, 2026 | 37,000.00 | 38,480.00 | 36,960.00 | 37,740.00 | 37,740.00 | 0.96% | 4,638 |
| Jul 2, 2026 | 37,060.00 | 37,460.00 | 36,500.00 | 37,380.00 | 37,380.00 | -0.85% | 9,219 |
| Jul 1, 2026 | 37,540.00 | 38,320.00 | 37,220.00 | 37,700.00 | 37,700.00 | 0.37% | 6,192 |
| Jun 30, 2026 | 38,600.00 | 38,820.00 | 37,000.00 | 37,560.00 | 37,560.00 | -2.69% | 9,170 |
| Jun 26, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0.42% | 555 |
| Jun 25, 2026 | 38,520.00 | 38,980.00 | 38,340.00 | 38,440.00 | 38,440.00 | 0.10% | 7,113 |
| Jun 24, 2026 | 38,940.00 | 38,940.00 | 38,300.00 | 38,400.00 | 38,400.00 | 0.41% | 7,464 |
| Jun 23, 2026 | 38,020.00 | 39,520.00 | 38,020.00 | 38,420.00 | 38,245.10 | -1.49% | 22,387 |
| Jun 22, 2026 | 41,400.00 | 41,400.00 | 39,000.00 | 39,000.00 | 38,822.46 | -2.40% | 37,810 |
| Jun 19, 2026 | 39,920.00 | 40,220.00 | 39,920.00 | 39,960.00 | 39,778.08 | 0.20% | 36,716 |
| Jun 18, 2026 | 40,320.00 | 40,320.00 | 39,820.00 | 39,880.00 | 39,698.45 | -0.35% | 17,961 |
| Jun 17, 2026 | 40,420.00 | 40,500.00 | 39,920.00 | 40,020.00 | 39,837.81 | 1.01% | 8,760 |
| Jun 16, 2026 | 39,000.00 | 40,960.00 | 39,000.00 | 39,620.00 | 39,439.63 | -2.89% | 18,418 |
| Jun 12, 2026 | 39,100.00 | 40,800.00 | 39,100.00 | 40,800.00 | 40,614.26 | 4.62% | 47,789 |
| Jun 11, 2026 | 37,600.00 | 39,100.00 | 37,400.00 | 39,000.00 | 38,822.46 | 2.79% | 15,911 |
| Jun 10, 2026 | 38,000.00 | 38,000.00 | 37,500.00 | 37,940.00 | 37,767.28 | -0.16% | 4,476 |
| Jun 9, 2026 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 37,827.01 | 0.74% | 1,799 |
| Jun 5, 2026 | 38,300.00 | 38,580.00 | 37,520.00 | 37,720.00 | 37,548.28 | -2.83% | 3,756 |
| Jun 4, 2026 | 38,480.00 | 39,000.00 | 38,000.00 | 38,820.00 | 38,643.27 | 1.09% | 12,189 |
| Jun 3, 2026 | 37,800.00 | 38,500.00 | 37,500.00 | 38,400.00 | 38,225.19 | 1.11% | 11,937 |
| Jun 2, 2026 | 36,500.00 | 38,000.00 | 36,500.00 | 37,980.00 | 37,807.10 | 1.23% | 8,239 |
| Jun 1, 2026 | 36,200.00 | 38,000.00 | 36,020.00 | 37,520.00 | 37,349.19 | 5.69% | 26,455 |
| May 29, 2026 | 36,700.00 | 37,400.00 | 35,500.00 | 35,500.00 | 35,338.39 | -1.72% | 75,146 |
| May 28, 2026 | 36,220.00 | 36,400.00 | 36,100.00 | 36,120.00 | 35,955.57 | -0.93% | 6,979 |
| May 27, 2026 | 36,700.00 | 37,000.00 | 36,020.00 | 36,460.00 | 36,294.02 | -1.30% | 3,459 |
| May 26, 2026 | 36,300.00 | 37,100.00 | 36,300.00 | 36,940.00 | 36,771.83 | 2.72% | 26,488 |
| May 25, 2026 | 35,920.00 | 36,300.00 | 35,900.00 | 36,140.00 | 35,798.29 | 0.56% | 9,870 |
| May 22, 2026 | 36,100.00 | 36,120.00 | 35,460.00 | 35,940.00 | 35,600.18 | 1.18% | 2,910 |
| May 21, 2026 | 35,040.00 | 36,000.00 | 35,040.00 | 35,520.00 | 35,184.15 | -0.22% | 5,909 |
| May 20, 2026 | 36,000.00 | 36,100.00 | 35,580.00 | 35,600.00 | 35,263.39 | -1.66% | 17,553 |
| May 19, 2026 | 36,300.00 | 36,300.00 | 36,020.00 | 36,200.00 | 35,857.72 | -1.15% | 3,101 |
| May 15, 2026 | 36,800.00 | 36,800.00 | 36,420.00 | 36,620.00 | 36,273.75 | -0.44% | 2,720 |
| May 14, 2026 | 35,800.00 | 36,800.00 | 35,800.00 | 36,780.00 | 36,432.23 | 1.77% | 15,728 |
| May 13, 2026 | 36,460.00 | 36,460.00 | 36,020.00 | 36,140.00 | 35,798.29 | -1.20% | 9,512 |
| May 12, 2026 | 37,000.00 | 37,000.00 | 36,560.00 | 36,580.00 | 36,234.13 | -1.19% | 8,670 |
| May 11, 2026 | 37,400.00 | 39,500.00 | 36,680.00 | 37,020.00 | 36,669.96 | -1.02% | 7,740 |
| May 8, 2026 | 37,300.00 | 37,520.00 | 37,040.00 | 37,400.00 | 37,046.37 | 0.92% | 8,285 |
| May 7, 2026 | 37,000.00 | 37,480.00 | 37,000.00 | 37,060.00 | 36,709.59 | -1.17% | 11,027 |
| May 6, 2026 | 37,500.00 | 37,740.00 | 37,220.00 | 37,500.00 | 37,145.43 | 0.11% | 2,027 |
| May 5, 2026 | 37,120.00 | 37,580.00 | 37,100.00 | 37,460.00 | 37,105.80 | 1.02% | 5,323 |
| May 4, 2026 | 37,000.00 | 37,980.00 | 37,000.00 | 37,080.00 | 36,729.40 | -2.32% | 22,432 |
| Apr 30, 2026 | 38,680.00 | 38,680.00 | 37,960.00 | 37,960.00 | 37,601.08 | 0.90% | 1,543 |
| Apr 29, 2026 | 38,000.00 | 38,000.00 | 37,600.00 | 37,620.00 | 37,264.29 | 0.11% | 13,161 |
| Apr 28, 2026 | 38,300.00 | 38,640.00 | 37,500.00 | 37,580.00 | 37,224.67 | -2.08% | 10,745 |
| Apr 27, 2026 | 38,440.00 | 38,700.00 | 38,200.00 | 38,380.00 | 38,017.11 | -0.68% | 8,694 |
| Apr 24, 2026 | 38,640.00 | 39,500.00 | 38,440.00 | 38,820.00 | 38,276.63 | 0.52% | 4,124 |
| Apr 23, 2026 | 38,580.00 | 39,400.00 | 38,580.00 | 38,620.00 | 38,079.43 | -2.18% | 10,131 |