Banco de Bogotá S.A. (SNSE:BOGOTACL)
Chile · Delayed Price · Currency is CLP 11,606
+52 (0.45%)
At close: Sep 25, 2026
SNSE:BOGOTACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 0.45% | - |
| Sep 24, 2026 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 11,554.35 | - | - |
| Sep 23, 2026 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 11,554.35 | - | - |
| Sep 22, 2026 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 11,554.35 | -2.98% | - |
| Sep 21, 2026 | 11,962.00 | 11,962.00 | 11,962.00 | 11,962.00 | 11,908.77 | - | - |
| Sep 17, 2026 | 11,962.00 | 11,962.00 | 11,962.00 | 11,962.00 | 11,908.77 | - | - |
| Sep 16, 2026 | 11,962.00 | 11,962.00 | 11,962.00 | 11,962.00 | 11,908.77 | - | - |
| Sep 15, 2026 | 11,962.00 | 11,962.00 | 11,962.00 | 11,962.00 | 11,908.77 | 2.49% | - |
| Sep 14, 2026 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | 11,619.06 | - | - |
| Sep 11, 2026 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | 11,619.06 | - | - |
| Sep 10, 2026 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | 11,619.06 | - | - |
| Sep 9, 2026 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | 11,619.06 | -2.25% | - |
| Sep 8, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Sep 7, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Sep 4, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Sep 3, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Sep 2, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Sep 1, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Aug 31, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Aug 28, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Aug 27, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | - | - |
| Aug 26, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,886.87 | 0.44% | - |
| Aug 25, 2026 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,834.40 | 6.64% | - |
| Aug 24, 2026 | 11,197.00 | 11,197.00 | 11,197.00 | 11,197.00 | 11,097.98 | - | - |
| Aug 21, 2026 | 11,197.00 | 11,197.00 | 11,197.00 | 11,197.00 | 11,097.98 | - | - |
| Aug 20, 2026 | 11,197.00 | 11,197.00 | 11,197.00 | 11,197.00 | 11,097.98 | - | - |
| Aug 19, 2026 | 11,197.00 | 11,197.00 | 11,197.00 | 11,197.00 | 11,097.98 | - | - |
| Aug 18, 2026 | 11,197.00 | 11,197.00 | 11,197.00 | 11,197.00 | 11,097.98 | -2.07% | - |
| Aug 17, 2026 | 11,434.00 | 11,434.00 | 11,434.00 | 11,434.00 | 11,332.88 | - | - |
| Aug 14, 2026 | 11,434.00 | 11,434.00 | 11,434.00 | 11,434.00 | 11,332.88 | - | - |
| Aug 13, 2026 | 11,434.00 | 11,434.00 | 11,434.00 | 11,434.00 | 11,332.88 | - | - |
| Aug 12, 2026 | 11,434.00 | 11,434.00 | 11,434.00 | 11,434.00 | 11,332.88 | - | - |
| Aug 11, 2026 | 11,434.00 | 11,434.00 | 11,434.00 | 11,434.00 | 11,332.88 | 2.93% | - |
| Aug 10, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,010.75 | - | - |
| Aug 7, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,010.75 | - | - |
| Aug 6, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,010.75 | - | - |
| Aug 5, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,010.75 | - | - |
| Aug 4, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,010.75 | 0.56% | - |
| Aug 3, 2026 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | 10,949.30 | - | - |
| Jul 31, 2026 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | 10,949.30 | - | - |
| Jul 30, 2026 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | 10,949.30 | - | - |
| Jul 29, 2026 | 11,047.00 | 11,047.00 | 11,047.00 | 11,047.00 | 10,949.30 | - | - |