Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia · Delayed Price · Currency is COP 39,340
+480 (1.24%)
At close: Sep 7, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 38,900.00 | 39,000.00 | 38,840.00 | 38,860.00 | 38,860.00 | - | 11,609 |
| Sep 3, 2026 | 39,020.00 | 39,080.00 | 38,800.00 | 38,860.00 | 38,860.00 | -0.97% | 7,322 |
| Sep 2, 2026 | 39,300.00 | 39,360.00 | 39,000.00 | 39,240.00 | 39,240.00 | -0.20% | 6,954 |
| Sep 1, 2026 | 39,380.00 | 39,520.00 | 38,980.00 | 39,320.00 | 39,320.00 | -0.10% | 11,357 |
| Aug 31, 2026 | 39,500.00 | 39,500.00 | 39,360.00 | 39,360.00 | 39,360.00 | 0.05% | 70,546 |
| Aug 28, 2026 | 40,000.00 | 40,000.00 | 38,980.00 | 39,340.00 | 39,340.00 | -1.65% | 33,087 |
| Aug 27, 2026 | 39,800.00 | 40,000.00 | 39,480.00 | 40,000.00 | 40,000.00 | - | 8,760 |
| Aug 26, 2026 | 39,880.00 | 40,000.00 | 39,240.00 | 40,000.00 | 40,000.00 | 0.75% | 12,892 |
| Aug 25, 2026 | 39,000.00 | 40,000.00 | 39,000.00 | 39,880.00 | 39,701.19 | -0.05% | 7,590 |
| Aug 24, 2026 | 39,000.00 | 39,980.00 | 38,900.00 | 39,900.00 | 39,721.10 | 2.31% | 17,387 |
| Aug 21, 2026 | 38,200.00 | 39,000.00 | 38,100.00 | 39,000.00 | 38,825.14 | 0.98% | 16,614 |
| Aug 20, 2026 | 38,700.00 | 38,700.00 | 37,520.00 | 38,620.00 | 38,446.84 | -0.72% | 12,617 |
| Aug 19, 2026 | 38,900.00 | 39,000.00 | 38,660.00 | 38,900.00 | 38,725.59 | 0.15% | 6,068 |
| Aug 18, 2026 | 38,920.00 | 39,460.00 | 38,300.00 | 38,840.00 | 38,665.86 | 1.36% | 3,321 |
| Aug 14, 2026 | 39,000.00 | 39,000.00 | 38,300.00 | 38,320.00 | 38,148.19 | -1.89% | 29,500 |
| Aug 13, 2026 | 39,460.00 | 39,480.00 | 38,660.00 | 39,060.00 | 38,884.87 | -0.81% | 8,778 |
| Aug 12, 2026 | 39,440.00 | 39,440.00 | 39,380.00 | 39,380.00 | 39,203.43 | 0.72% | 3,042 |
| Aug 11, 2026 | 39,000.00 | 39,460.00 | 38,700.00 | 39,100.00 | 38,924.69 | 0.26% | 3,857 |
| Aug 10, 2026 | 39,000.00 | 39,900.00 | 38,800.00 | 39,000.00 | 38,825.14 | 0.26% | 7,930 |
| Aug 6, 2026 | 38,800.00 | 39,380.00 | 38,580.00 | 38,900.00 | 38,725.59 | 0.46% | 13,209 |
| Aug 5, 2026 | 38,800.00 | 38,800.00 | 38,680.00 | 38,720.00 | 38,546.39 | -0.21% | 8,121 |
| Aug 4, 2026 | 38,800.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,626.04 | - | 21,152 |
| Aug 3, 2026 | 37,900.00 | 38,800.00 | 37,900.00 | 38,800.00 | 38,626.04 | 0.21% | 12,803 |
| Jul 31, 2026 | 37,500.00 | 39,000.00 | 37,500.00 | 38,720.00 | 38,546.39 | 3.25% | 14,855 |
| Jul 30, 2026 | 37,000.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,331.86 | 0.11% | 16,239 |
| Jul 29, 2026 | 37,340.00 | 37,500.00 | 37,300.00 | 37,460.00 | 37,292.04 | -0.05% | 4,488 |
| Jul 28, 2026 | 37,480.00 | 37,500.00 | 37,440.00 | 37,480.00 | 37,311.95 | 0.32% | 4,336 |
| Jul 27, 2026 | 37,500.00 | 37,600.00 | 37,500.00 | 37,540.00 | 37,194.48 | 1.19% | 2,509 |
| Jul 24, 2026 | 37,400.00 | 37,780.00 | 37,100.00 | 37,100.00 | 36,758.53 | -0.91% | 2,922 |
| Jul 23, 2026 | 37,820.00 | 37,820.00 | 37,400.00 | 37,440.00 | 37,095.40 | -1.00% | 5,271 |
| Jul 22, 2026 | 37,880.00 | 38,460.00 | 37,500.00 | 37,820.00 | 37,471.91 | -0.16% | 7,943 |
| Jul 21, 2026 | 37,520.00 | 37,880.00 | 37,520.00 | 37,880.00 | 37,531.35 | 0.96% | 5,534 |
| Jul 17, 2026 | 37,860.00 | 37,860.00 | 37,520.00 | 37,520.00 | 37,174.67 | -0.95% | 1,517 |
| Jul 16, 2026 | 37,500.00 | 37,880.00 | 37,500.00 | 37,880.00 | 37,531.35 | 0.48% | 7,886 |
| Jul 15, 2026 | 37,600.00 | 37,720.00 | 37,600.00 | 37,700.00 | 37,353.01 | 0.53% | 4,809 |
| Jul 14, 2026 | 37,100.00 | 37,680.00 | 37,100.00 | 37,500.00 | 37,154.85 | -1.00% | 2,474 |
| Jul 10, 2026 | 36,920.00 | 37,880.00 | 36,700.00 | 37,880.00 | 37,531.35 | 2.60% | 16,048 |
| Jul 9, 2026 | 37,980.00 | 37,980.00 | 36,700.00 | 36,920.00 | 36,580.19 | -0.65% | 12,721 |
| Jul 8, 2026 | 37,040.00 | 37,580.00 | 37,000.00 | 37,160.00 | 36,817.98 | -1.38% | 7,654 |
| Jul 7, 2026 | 37,000.00 | 37,680.00 | 37,000.00 | 37,680.00 | 37,333.19 | 0.86% | 1,307 |
| Jul 6, 2026 | 38,520.00 | 38,520.00 | 36,260.00 | 37,360.00 | 37,016.14 | -1.01% | 12,516 |
| Jul 3, 2026 | 37,000.00 | 38,480.00 | 36,960.00 | 37,740.00 | 37,392.64 | 0.96% | 4,638 |
| Jul 2, 2026 | 37,060.00 | 37,460.00 | 36,500.00 | 37,380.00 | 37,035.96 | -0.85% | 9,219 |
| Jul 1, 2026 | 37,540.00 | 38,320.00 | 37,220.00 | 37,700.00 | 37,353.01 | 0.37% | 6,192 |
| Jun 30, 2026 | 38,600.00 | 38,820.00 | 37,000.00 | 37,560.00 | 37,214.30 | -2.69% | 9,170 |
| Jun 26, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,244.73 | 0.42% | 555 |
| Jun 25, 2026 | 38,520.00 | 38,980.00 | 38,340.00 | 38,440.00 | 38,086.20 | 0.10% | 7,113 |
| Jun 24, 2026 | 38,940.00 | 38,940.00 | 38,300.00 | 38,400.00 | 38,046.57 | 0.41% | 7,464 |
| Jun 23, 2026 | 38,020.00 | 39,520.00 | 38,020.00 | 38,420.00 | 37,890.02 | -1.49% | 22,387 |
| Jun 22, 2026 | 41,400.00 | 41,400.00 | 39,000.00 | 39,000.00 | 38,462.02 | -2.40% | 37,810 |