Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 40,020
+400 (1.01%)
At close: Jun 17, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 40,420.00 | 40,500.00 | 39,920.00 | 40,000.00 | 40,000.00 | 0.96% | 7,693 |
| Jun 16, 2026 | 39,000.00 | 40,960.00 | 39,000.00 | 39,620.00 | 39,620.00 | -2.89% | 18,418 |
| Jun 12, 2026 | 39,100.00 | 40,800.00 | 39,100.00 | 40,800.00 | 40,800.00 | 4.62% | 47,789 |
| Jun 11, 2026 | 37,600.00 | 39,100.00 | 37,400.00 | 39,000.00 | 39,000.00 | 2.79% | 15,911 |
| Jun 10, 2026 | 38,000.00 | 38,000.00 | 37,500.00 | 37,940.00 | 37,940.00 | -0.16% | 4,476 |
| Jun 9, 2026 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.74% | 1,799 |
| Jun 5, 2026 | 38,300.00 | 38,580.00 | 37,520.00 | 37,720.00 | 37,720.00 | -2.83% | 3,756 |
| Jun 4, 2026 | 38,480.00 | 39,000.00 | 38,000.00 | 38,820.00 | 38,820.00 | 1.09% | 12,189 |
| Jun 3, 2026 | 37,800.00 | 38,500.00 | 37,500.00 | 38,400.00 | 38,400.00 | 1.11% | 11,937 |
| Jun 2, 2026 | 36,500.00 | 38,000.00 | 36,500.00 | 37,980.00 | 37,980.00 | 1.23% | 8,239 |
| Jun 1, 2026 | 36,200.00 | 38,000.00 | 36,020.00 | 37,520.00 | 37,520.00 | 5.69% | 26,455 |
| May 29, 2026 | 36,700.00 | 37,400.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.72% | 75,146 |
| May 28, 2026 | 36,220.00 | 36,400.00 | 36,100.00 | 36,120.00 | 36,120.00 | -0.93% | 6,979 |
| May 27, 2026 | 36,700.00 | 37,000.00 | 36,020.00 | 36,460.00 | 36,460.00 | -1.30% | 3,459 |
| May 26, 2026 | 36,300.00 | 37,100.00 | 36,300.00 | 36,940.00 | 36,940.00 | 2.72% | 26,488 |
| May 25, 2026 | 35,920.00 | 36,300.00 | 35,900.00 | 36,140.00 | 35,962.49 | 0.56% | 9,870 |
| May 22, 2026 | 36,100.00 | 36,120.00 | 35,460.00 | 35,940.00 | 35,763.47 | 1.18% | 2,910 |
| May 21, 2026 | 35,040.00 | 36,000.00 | 35,040.00 | 35,520.00 | 35,345.54 | -0.22% | 5,909 |
| May 20, 2026 | 36,000.00 | 36,100.00 | 35,580.00 | 35,600.00 | 35,425.14 | -1.66% | 17,553 |
| May 19, 2026 | 36,300.00 | 36,300.00 | 36,020.00 | 36,200.00 | 36,022.20 | -1.15% | 3,101 |
| May 15, 2026 | 36,800.00 | 36,800.00 | 36,420.00 | 36,620.00 | 36,440.13 | -0.44% | 2,720 |
| May 14, 2026 | 35,800.00 | 36,800.00 | 35,800.00 | 36,780.00 | 36,599.35 | 1.77% | 15,728 |
| May 13, 2026 | 36,460.00 | 36,460.00 | 36,020.00 | 36,140.00 | 35,962.49 | -1.20% | 9,512 |
| May 12, 2026 | 37,000.00 | 37,000.00 | 36,560.00 | 36,580.00 | 36,400.33 | -1.19% | 8,670 |
| May 11, 2026 | 37,400.00 | 39,500.00 | 36,680.00 | 37,020.00 | 36,838.17 | -1.02% | 7,740 |
| May 8, 2026 | 37,300.00 | 37,520.00 | 37,040.00 | 37,400.00 | 37,216.30 | 0.92% | 8,285 |
| May 7, 2026 | 37,000.00 | 37,480.00 | 37,000.00 | 37,060.00 | 36,877.97 | -1.17% | 11,027 |
| May 6, 2026 | 37,500.00 | 37,740.00 | 37,220.00 | 37,500.00 | 37,315.81 | 0.11% | 2,027 |
| May 5, 2026 | 37,120.00 | 37,580.00 | 37,100.00 | 37,460.00 | 37,276.01 | 1.02% | 5,323 |
| May 4, 2026 | 37,000.00 | 37,980.00 | 37,000.00 | 37,080.00 | 36,897.87 | -2.32% | 22,432 |
| Apr 30, 2026 | 38,680.00 | 38,680.00 | 37,960.00 | 37,960.00 | 37,773.55 | 0.90% | 1,543 |
| Apr 29, 2026 | 38,000.00 | 38,000.00 | 37,600.00 | 37,620.00 | 37,435.22 | 0.11% | 13,161 |
| Apr 28, 2026 | 38,300.00 | 38,640.00 | 37,500.00 | 37,580.00 | 37,395.42 | -2.08% | 10,745 |
| Apr 27, 2026 | 38,440.00 | 38,700.00 | 38,200.00 | 38,380.00 | 38,191.49 | -0.68% | 8,694 |
| Apr 24, 2026 | 38,640.00 | 39,500.00 | 38,440.00 | 38,820.00 | 38,452.20 | 0.52% | 4,124 |
| Apr 23, 2026 | 38,580.00 | 39,400.00 | 38,580.00 | 38,620.00 | 38,254.10 | -2.18% | 10,131 |
| Apr 22, 2026 | 39,600.00 | 39,600.00 | 39,000.00 | 39,480.00 | 39,105.95 | -0.35% | 1,871 |
| Apr 21, 2026 | 39,680.00 | 39,680.00 | 39,620.00 | 39,620.00 | 39,244.62 | -0.70% | 1,604 |
| Apr 20, 2026 | 39,840.00 | 39,920.00 | 39,840.00 | 39,900.00 | 39,521.97 | 0.05% | 4,950 |
| Apr 17, 2026 | 39,820.00 | 39,920.00 | 39,820.00 | 39,880.00 | 39,502.16 | -1.04% | 5,750 |
| Apr 16, 2026 | 39,920.00 | 40,460.00 | 39,900.00 | 40,300.00 | 39,918.18 | 0.95% | 15,268 |
| Apr 15, 2026 | 39,120.00 | 40,240.00 | 39,100.00 | 39,920.00 | 39,541.78 | -0.94% | 10,948 |
| Apr 14, 2026 | 40,200.00 | 40,800.00 | 40,000.00 | 40,300.00 | 39,918.18 | 0.75% | 12,084 |
| Apr 13, 2026 | 39,500.00 | 40,000.00 | 38,220.00 | 40,000.00 | 39,621.02 | 1.21% | 16,569 |
| Apr 10, 2026 | 38,320.00 | 39,600.00 | 38,320.00 | 39,520.00 | 39,145.57 | 2.22% | 9,091 |
| Apr 9, 2026 | 38,860.00 | 39,100.00 | 38,080.00 | 38,660.00 | 38,293.72 | -0.67% | 11,991 |
| Apr 8, 2026 | 38,700.00 | 39,280.00 | 38,200.00 | 38,920.00 | 38,551.25 | 2.15% | 13,756 |
| Apr 7, 2026 | 38,700.00 | 38,700.00 | 38,100.00 | 38,100.00 | 37,739.02 | -1.30% | 9,639 |
| Apr 6, 2026 | 38,400.00 | 38,700.00 | 37,800.00 | 38,600.00 | 38,234.29 | 1.58% | 10,334 |
| Apr 1, 2026 | 37,980.00 | 38,000.00 | 37,900.00 | 38,000.00 | 37,639.97 | 1.71% | 12,273 |