Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia
· Delayed Price · Currency is COP 38,920
+20 (0.05%)
At close: Mar 5, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40,200.00 | 40,200.00 | 38,920.00 | 38,920.00 | 38,920.00 | 0.05% | 3,448 |
| Mar 4, 2026 | 38,700.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 0.83% | 3,080 |
| Mar 3, 2026 | 39,200.00 | 39,200.00 | 36,020.00 | 38,580.00 | 38,580.00 | -1.58% | 26,187 |
| Mar 2, 2026 | 39,700.00 | 40,000.00 | 39,200.00 | 39,200.00 | 39,200.00 | -5.54% | 14,177 |
| Feb 27, 2026 | 39,900.00 | 42,000.00 | 39,900.00 | 41,500.00 | 41,500.00 | 1.27% | 204,993 |
| Feb 26, 2026 | 40,980.00 | 41,100.00 | 40,000.00 | 40,980.00 | 40,980.00 | -1.25% | 87,153 |
| Feb 25, 2026 | 41,300.00 | 41,500.00 | 41,300.00 | 41,500.00 | 41,500.00 | 0.48% | 3,217 |
| Feb 24, 2026 | 41,500.00 | 42,000.00 | 41,300.00 | 41,300.00 | 41,300.00 | -1.67% | 9,343 |
| Feb 23, 2026 | 41,500.00 | 42,280.00 | 41,500.00 | 42,000.00 | 41,853.30 | - | 13,518 |
| Feb 20, 2026 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 41,853.30 | -0.71% | 10,425 |
| Feb 19, 2026 | 41,000.00 | 42,500.00 | 41,000.00 | 42,300.00 | 42,152.25 | 2.17% | 17,607 |
| Feb 18, 2026 | 40,200.00 | 41,400.00 | 40,200.00 | 41,400.00 | 41,255.40 | 3.45% | 17,683 |
| Feb 17, 2026 | 41,000.00 | 41,000.00 | 40,020.00 | 40,020.00 | 39,880.22 | -2.39% | 9,403 |
| Feb 16, 2026 | 41,060.00 | 41,060.00 | 41,000.00 | 41,000.00 | 40,856.79 | - | 1,749 |
| Feb 13, 2026 | 40,120.00 | 41,000.00 | 40,000.00 | 41,000.00 | 40,856.79 | 1.99% | 10,776 |
| Feb 12, 2026 | 41,100.00 | 41,100.00 | 40,200.00 | 40,200.00 | 40,059.59 | -2.09% | 16,892 |
| Feb 11, 2026 | 41,020.00 | 41,500.00 | 41,020.00 | 41,060.00 | 40,916.58 | -0.82% | 9,854 |
| Feb 10, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 41,255.40 | 0.24% | 4,026 |
| Feb 9, 2026 | 40,800.00 | 41,680.00 | 40,700.00 | 41,300.00 | 41,155.75 | 1.47% | 8,131 |
| Feb 6, 2026 | 40,540.00 | 41,700.00 | 40,540.00 | 40,700.00 | 40,557.84 | 0.39% | 5,612 |
| Feb 5, 2026 | 41,200.00 | 41,200.00 | 40,540.00 | 40,540.00 | 40,398.40 | -2.50% | 13,166 |
| Feb 4, 2026 | 42,000.00 | 42,000.00 | 40,600.00 | 41,580.00 | 41,434.77 | -1.00% | 41,320 |
| Feb 3, 2026 | 41,920.00 | 42,300.00 | 41,020.00 | 42,000.00 | 41,853.30 | 0.19% | 13,270 |
| Feb 2, 2026 | 42,900.00 | 42,900.00 | 41,900.00 | 41,920.00 | 41,773.58 | -2.28% | 25,822 |
| Jan 30, 2026 | 42,920.00 | 42,940.00 | 42,520.00 | 42,900.00 | 42,750.16 | - | 12,937 |
| Jan 29, 2026 | 43,740.00 | 43,880.00 | 42,900.00 | 42,900.00 | 42,750.16 | -2.28% | 18,337 |
| Jan 28, 2026 | 44,280.00 | 44,760.00 | 42,000.00 | 43,900.00 | 43,746.67 | -0.18% | 22,160 |
| Jan 27, 2026 | 43,680.00 | 44,660.00 | 43,680.00 | 43,980.00 | 43,826.39 | 0.05% | 35,529 |
| Jan 26, 2026 | 42,500.00 | 43,980.00 | 42,500.00 | 43,960.00 | 43,660.97 | 1.24% | 19,766 |
| Jan 23, 2026 | 43,000.00 | 43,420.00 | 42,400.00 | 43,420.00 | 43,124.64 | 0.98% | 14,252 |
| Jan 22, 2026 | 43,320.00 | 43,800.00 | 42,980.00 | 43,000.00 | 42,707.50 | -1.83% | 18,440 |
| Jan 21, 2026 | 42,900.00 | 44,400.00 | 42,800.00 | 43,800.00 | 43,502.05 | 2.34% | 25,972 |
| Jan 20, 2026 | 42,200.00 | 43,480.00 | 42,200.00 | 42,800.00 | 42,508.86 | 1.42% | 22,577 |
| Jan 19, 2026 | 40,800.00 | 42,200.00 | 40,600.00 | 42,200.00 | 41,912.94 | 2.98% | 43,115 |
| Jan 16, 2026 | 39,980.00 | 40,980.00 | 39,500.00 | 40,980.00 | 40,701.24 | 2.50% | 60,603 |
| Jan 15, 2026 | 39,880.00 | 39,980.00 | 39,040.00 | 39,980.00 | 39,708.04 | 0.55% | 17,247 |
| Jan 14, 2026 | 38,800.00 | 39,880.00 | 38,600.00 | 39,760.00 | 39,489.54 | 2.42% | 142,500 |
| Jan 13, 2026 | 39,000.00 | 39,000.00 | 38,800.00 | 38,820.00 | 38,555.93 | -0.46% | 20,426 |
| Jan 9, 2026 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 38,734.71 | -0.76% | 10,699 |
| Jan 8, 2026 | 39,400.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,032.66 | - | 5,455 |
| Jan 7, 2026 | 39,500.00 | 39,500.00 | 39,300.00 | 39,300.00 | 39,032.66 | - | 3,689 |
| Jan 6, 2026 | 39,400.00 | 39,680.00 | 39,300.00 | 39,300.00 | 39,032.66 | - | 33,177 |
| Jan 5, 2026 | 39,300.00 | 39,480.00 | 39,300.00 | 39,300.00 | 39,032.66 | 0.98% | 19,845 |
| Jan 2, 2026 | 39,000.00 | 39,000.00 | 38,900.00 | 38,920.00 | 38,655.25 | -2.16% | 4,356 |
| Dec 30, 2025 | 39,100.00 | 39,800.00 | 39,000.00 | 39,780.00 | 39,509.40 | -0.80% | 20,541 |
| Dec 29, 2025 | 39,100.00 | 40,100.00 | 39,100.00 | 40,100.00 | 39,827.22 | 0.25% | 5,402 |
| Dec 26, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,000.00 | 39,727.90 | 0.25% | 6,928 |
| Dec 24, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,628.58 | - | 693 |
| Dec 23, 2025 | 39,000.00 | 40,300.00 | 39,000.00 | 39,900.00 | 39,483.58 | 4.01% | 23,412 |
| Dec 22, 2025 | 38,400.00 | 39,000.00 | 38,300.00 | 38,360.00 | 37,959.65 | -0.10% | 25,887 |
| Dec 19, 2025 | 38,320.00 | 38,500.00 | 38,300.00 | 38,400.00 | 37,999.23 | - | 24,266 |
| Dec 18, 2025 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 37,999.23 | 0.21% | 3,134 |
| Dec 17, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,320.00 | 37,920.07 | 0.26% | 9,723 |
| Dec 16, 2025 | 38,800.00 | 38,800.00 | 38,220.00 | 38,220.00 | 37,821.11 | -2.00% | 22,076 |
| Dec 15, 2025 | 39,120.00 | 39,120.00 | 38,700.00 | 39,000.00 | 38,592.97 | -0.26% | 7,902 |
| Dec 12, 2025 | 39,040.00 | 39,100.00 | 39,000.00 | 39,100.00 | 38,691.93 | -0.26% | 4,001 |
| Dec 11, 2025 | 39,500.00 | 39,880.00 | 39,200.00 | 39,200.00 | 38,790.88 | -0.76% | 7,671 |
| Dec 10, 2025 | 38,900.00 | 39,500.00 | 38,900.00 | 39,500.00 | 39,087.75 | 1.65% | 20,070 |
| Dec 9, 2025 | 38,600.00 | 38,860.00 | 38,380.00 | 38,860.00 | 38,454.43 | 0.94% | 10,996 |
| Dec 5, 2025 | 38,580.00 | 38,580.00 | 38,240.00 | 38,500.00 | 38,098.19 | 0.79% | 6,185 |
| Dec 4, 2025 | 38,420.00 | 38,420.00 | 38,200.00 | 38,200.00 | 37,801.32 | -0.31% | 6,012 |
| Dec 3, 2025 | 38,520.00 | 38,780.00 | 38,300.00 | 38,320.00 | 37,920.07 | -0.47% | 8,808 |
| Dec 2, 2025 | 38,840.00 | 38,840.00 | 38,500.00 | 38,500.00 | 38,098.19 | - | 3,095 |
| Dec 1, 2025 | 38,280.00 | 38,500.00 | 38,200.00 | 38,500.00 | 38,098.19 | - | 7,265 |
| Nov 28, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,098.19 | 0.52% | 6,083 |
| Nov 27, 2025 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 37,900.28 | 0.10% | 17,453 |
| Nov 26, 2025 | 38,360.00 | 38,740.00 | 38,260.00 | 38,260.00 | 37,860.69 | 1.16% | 7,970 |
| Nov 25, 2025 | 37,600.00 | 38,280.00 | 37,340.00 | 37,820.00 | 37,425.28 | 1.29% | 15,808 |
| Nov 24, 2025 | 38,420.00 | 38,800.00 | 36,740.00 | 37,340.00 | 36,805.82 | -2.76% | 30,850 |
| Nov 21, 2025 | 38,700.00 | 38,700.00 | 38,220.00 | 38,400.00 | 37,850.65 | -0.52% | 21,455 |
| Nov 20, 2025 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,047.79 | -0.72% | 28,806 |
| Nov 19, 2025 | 38,500.00 | 38,880.00 | 38,500.00 | 38,880.00 | 38,323.79 | 1.20% | 9,068 |
| Nov 18, 2025 | 38,500.00 | 39,380.00 | 38,380.00 | 38,420.00 | 37,870.37 | -0.21% | 8,534 |
| Nov 14, 2025 | 39,000.00 | 39,000.00 | 38,380.00 | 38,500.00 | 37,949.22 | -1.18% | 30,598 |
| Nov 13, 2025 | 38,500.00 | 38,960.00 | 38,500.00 | 38,960.00 | 38,402.64 | 2.53% | 7,988 |
| Nov 12, 2025 | 38,500.00 | 38,500.00 | 37,940.00 | 38,000.00 | 37,456.38 | -1.30% | 35,729 |
| Nov 11, 2025 | 38,120.00 | 39,040.00 | 38,120.00 | 38,500.00 | 37,949.22 | - | 9,487 |
| Nov 10, 2025 | 38,240.00 | 38,500.00 | 38,000.00 | 38,500.00 | 37,949.22 | 0.68% | 9,097 |
| Nov 7, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,240.00 | 37,692.94 | -0.42% | 15,737 |
| Nov 6, 2025 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 37,850.65 | 0.73% | 12,486 |
| Nov 5, 2025 | 38,700.00 | 38,960.00 | 38,120.00 | 38,120.00 | 37,574.66 | -0.57% | 15,344 |
| Nov 4, 2025 | 38,580.00 | 38,900.00 | 38,340.00 | 38,340.00 | 37,791.51 | 0.63% | 4,600 |
| Oct 31, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,100.00 | 37,554.95 | -1.55% | 15,560 |
| Oct 30, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,146.36 | 0.78% | 33,143 |
| Oct 29, 2025 | 37,480.00 | 38,700.00 | 37,480.00 | 38,400.00 | 37,850.65 | 2.89% | 64,066 |
| Oct 28, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,320.00 | 36,786.10 | 0.86% | 43,875 |
| Oct 27, 2025 | 36,440.00 | 38,000.00 | 36,440.00 | 37,000.00 | 36,326.77 | 2.44% | 28,967 |
| Oct 24, 2025 | 36,100.00 | 36,440.00 | 36,100.00 | 36,120.00 | 35,462.78 | 0.06% | 23,246 |
| Oct 23, 2025 | 36,000.00 | 36,440.00 | 36,000.00 | 36,100.00 | 35,443.15 | 0.28% | 52,967 |
| Oct 22, 2025 | 36,060.00 | 36,060.00 | 35,600.00 | 36,000.00 | 35,344.97 | -0.17% | 8,116 |
| Oct 21, 2025 | 36,060.00 | 36,100.00 | 35,520.00 | 36,060.00 | 35,403.87 | - | 8,243 |
| Oct 20, 2025 | 36,000.00 | 36,060.00 | 35,500.00 | 36,060.00 | 35,403.87 | -0.22% | 11,932 |
| Oct 17, 2025 | 35,760.00 | 36,140.00 | 35,740.00 | 36,140.00 | 35,482.42 | 0.11% | 3,346 |
| Oct 16, 2025 | 35,520.00 | 36,100.00 | 35,520.00 | 36,100.00 | 35,443.15 | 2.04% | 50,375 |
| Oct 15, 2025 | 35,460.00 | 35,460.00 | 35,100.00 | 35,380.00 | 34,736.25 | 0.23% | 13,332 |
| Oct 14, 2025 | 35,100.00 | 35,300.00 | 35,000.00 | 35,300.00 | 34,657.70 | 0.86% | 4,116 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 34,880.00 | 35,000.00 | 34,363.16 | - | 12,287 |
| Oct 9, 2025 | 34,560.00 | 35,200.00 | 34,560.00 | 35,000.00 | 34,363.16 | 1.39% | 50,194 |
| Oct 8, 2025 | 34,760.00 | 34,860.00 | 34,520.00 | 34,520.00 | 33,891.90 | -0.23% | 10,698 |
| Oct 7, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 33,970.44 | - | 4,274 |