Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia
· Delayed Price · Currency is COP 38,200
-120 (-0.31%)
At close: Dec 4, 2025
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,580.00 | 38,580.00 | 38,240.00 | 38,500.00 | 38,500.00 | 0.79% | 6,185 |
| Dec 4, 2025 | 38,420.00 | 38,420.00 | 38,200.00 | 38,200.00 | 38,200.00 | -0.31% | 6,012 |
| Dec 3, 2025 | 38,520.00 | 38,780.00 | 38,300.00 | 38,320.00 | 38,320.00 | -0.47% | 8,808 |
| Dec 2, 2025 | 38,840.00 | 38,840.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 3,095 |
| Dec 1, 2025 | 38,280.00 | 38,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | - | 7,265 |
| Nov 28, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,500.00 | 0.52% | 6,083 |
| Nov 27, 2025 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | 0.10% | 17,453 |
| Nov 26, 2025 | 38,360.00 | 38,740.00 | 38,260.00 | 38,260.00 | 38,260.00 | 1.16% | 7,970 |
| Nov 25, 2025 | 37,600.00 | 38,280.00 | 37,340.00 | 37,820.00 | 37,820.00 | 1.29% | 15,808 |
| Nov 24, 2025 | 38,420.00 | 38,800.00 | 36,740.00 | 37,340.00 | 37,194.00 | -2.76% | 30,850 |
| Nov 21, 2025 | 38,700.00 | 38,700.00 | 38,220.00 | 38,400.00 | 38,249.86 | -0.52% | 21,455 |
| Nov 20, 2025 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 38,449.07 | -0.72% | 28,806 |
| Nov 19, 2025 | 38,500.00 | 38,880.00 | 38,500.00 | 38,880.00 | 38,727.98 | 1.20% | 9,068 |
| Nov 18, 2025 | 38,500.00 | 39,380.00 | 38,380.00 | 38,420.00 | 38,269.78 | -0.21% | 8,534 |
| Nov 14, 2025 | 39,000.00 | 39,000.00 | 38,380.00 | 38,500.00 | 38,349.46 | -1.18% | 30,598 |
| Nov 13, 2025 | 38,500.00 | 38,960.00 | 38,500.00 | 38,960.00 | 38,807.67 | 2.53% | 7,988 |
| Nov 12, 2025 | 38,500.00 | 38,500.00 | 37,940.00 | 38,000.00 | 37,851.42 | -1.30% | 35,729 |
| Nov 11, 2025 | 38,120.00 | 39,040.00 | 38,120.00 | 38,500.00 | 38,349.46 | - | 9,487 |
| Nov 10, 2025 | 38,240.00 | 38,500.00 | 38,000.00 | 38,500.00 | 38,349.46 | 0.68% | 9,097 |
| Nov 7, 2025 | 38,400.00 | 38,700.00 | 38,000.00 | 38,240.00 | 38,090.48 | -0.42% | 15,737 |
| Nov 6, 2025 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 38,249.86 | 0.73% | 12,486 |
| Nov 5, 2025 | 38,700.00 | 38,960.00 | 38,120.00 | 38,120.00 | 37,970.95 | -0.57% | 15,344 |
| Nov 4, 2025 | 38,580.00 | 38,900.00 | 38,340.00 | 38,340.00 | 38,190.09 | 0.63% | 4,600 |
| Oct 31, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,100.00 | 37,951.03 | -1.55% | 15,560 |
| Oct 30, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,548.68 | 0.78% | 33,143 |
| Oct 29, 2025 | 37,480.00 | 38,700.00 | 37,480.00 | 38,400.00 | 38,249.86 | 2.89% | 64,066 |
| Oct 28, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,320.00 | 37,174.08 | 0.86% | 43,875 |
| Oct 27, 2025 | 36,440.00 | 38,000.00 | 36,440.00 | 37,000.00 | 36,709.90 | 2.44% | 28,967 |
| Oct 24, 2025 | 36,100.00 | 36,440.00 | 36,100.00 | 36,120.00 | 35,836.80 | 0.06% | 23,246 |
| Oct 23, 2025 | 36,000.00 | 36,440.00 | 36,000.00 | 36,100.00 | 35,816.96 | 0.28% | 52,967 |
| Oct 22, 2025 | 36,060.00 | 36,060.00 | 35,600.00 | 36,000.00 | 35,717.74 | -0.17% | 8,116 |
| Oct 21, 2025 | 36,060.00 | 36,100.00 | 35,520.00 | 36,060.00 | 35,777.27 | - | 8,243 |
| Oct 20, 2025 | 36,000.00 | 36,060.00 | 35,500.00 | 36,060.00 | 35,777.27 | -0.22% | 11,932 |
| Oct 17, 2025 | 35,760.00 | 36,140.00 | 35,740.00 | 36,140.00 | 35,856.64 | 0.11% | 3,346 |
| Oct 16, 2025 | 35,520.00 | 36,100.00 | 35,520.00 | 36,100.00 | 35,816.96 | 2.04% | 50,375 |
| Oct 15, 2025 | 35,460.00 | 35,460.00 | 35,100.00 | 35,380.00 | 35,102.60 | 0.23% | 13,332 |
| Oct 14, 2025 | 35,100.00 | 35,300.00 | 35,000.00 | 35,300.00 | 35,023.23 | 0.86% | 4,116 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 34,880.00 | 35,000.00 | 34,725.58 | - | 12,287 |
| Oct 9, 2025 | 34,560.00 | 35,200.00 | 34,560.00 | 35,000.00 | 34,725.58 | 1.39% | 50,194 |
| Oct 8, 2025 | 34,760.00 | 34,860.00 | 34,520.00 | 34,520.00 | 34,249.34 | -0.23% | 10,698 |
| Oct 7, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,328.72 | - | 4,274 |
| Oct 6, 2025 | 34,540.00 | 34,600.00 | 34,540.00 | 34,600.00 | 34,328.72 | 0.17% | 10,546 |
| Oct 3, 2025 | 34,500.00 | 34,540.00 | 34,500.00 | 34,540.00 | 34,269.19 | 0.06% | 9,973 |
| Oct 2, 2025 | 34,700.00 | 34,700.00 | 34,380.00 | 34,520.00 | 34,249.34 | - | 13,810 |
| Oct 1, 2025 | 34,520.00 | 34,520.00 | 34,520.00 | 34,520.00 | 34,249.34 | - | 21,435 |
| Sep 30, 2025 | 34,360.00 | 34,680.00 | 34,360.00 | 34,520.00 | 34,249.34 | 0.70% | 35,442 |
| Sep 29, 2025 | 34,000.00 | 34,280.00 | 34,000.00 | 34,280.00 | 34,011.23 | 0.59% | 2,800 |
| Sep 26, 2025 | 34,000.00 | 34,080.00 | 34,000.00 | 34,080.00 | 33,812.79 | -0.29% | 3,835 |
| Sep 25, 2025 | 34,320.00 | 34,320.00 | 34,000.00 | 34,180.00 | 33,912.01 | -0.41% | 6,704 |
| Sep 24, 2025 | 34,000.00 | 34,360.00 | 33,900.00 | 34,320.00 | 33,906.06 | 0.94% | 28,895 |
| Sep 23, 2025 | 34,280.00 | 34,300.00 | 33,980.00 | 34,000.00 | 33,589.92 | 0.53% | 14,165 |
| Sep 22, 2025 | 33,620.00 | 34,180.00 | 33,620.00 | 33,820.00 | 33,412.09 | 4.06% | 42,591 |
| Sep 19, 2025 | 34,520.00 | 35,560.00 | 32,500.00 | 32,500.00 | 32,108.01 | -7.14% | 169,212 |
| Sep 18, 2025 | 35,140.00 | 35,140.00 | 35,000.00 | 35,000.00 | 34,577.86 | -0.85% | 60,684 |
| Sep 17, 2025 | 35,000.00 | 35,800.00 | 35,000.00 | 35,300.00 | 34,874.24 | 1.44% | 20,697 |
| Sep 16, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,380.27 | -0.51% | 2,947 |
| Sep 15, 2025 | 34,700.00 | 34,980.00 | 34,700.00 | 34,980.00 | 34,558.10 | 0.81% | 5,104 |
| Sep 12, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,281.47 | - | 1,024 |
| Sep 11, 2025 | 34,500.00 | 34,720.00 | 34,500.00 | 34,700.00 | 34,281.47 | -0.57% | 5,877 |
| Sep 10, 2025 | 34,500.00 | 34,900.00 | 34,400.00 | 34,900.00 | 34,479.06 | -0.17% | 11,926 |
| Sep 9, 2025 | 34,980.00 | 34,980.00 | 34,500.00 | 34,960.00 | 34,538.34 | 0.58% | 7,263 |
| Sep 8, 2025 | 34,980.00 | 35,000.00 | 34,760.00 | 34,760.00 | 34,340.75 | -0.69% | 5,913 |
| Sep 5, 2025 | 34,800.00 | 35,000.00 | 34,800.00 | 35,000.00 | 34,577.86 | - | 2,790 |
| Sep 4, 2025 | 34,577.86 | 34,577.86 | 34,577.86 | 35,000.00 | 34,577.86 | - | 1,104 |
| Sep 3, 2025 | 34,800.00 | 35,000.00 | 34,640.00 | 35,000.00 | 34,577.86 | 0.57% | 4,150 |
| Sep 2, 2025 | 35,000.00 | 35,200.00 | 34,720.00 | 34,800.00 | 34,380.27 | -1.42% | 14,687 |
| Sep 1, 2025 | 35,020.00 | 35,300.00 | 35,000.00 | 35,300.00 | 34,874.24 | 0.51% | 6,340 |
| Aug 29, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,120.00 | 34,696.41 | 0.34% | 10,023 |
| Aug 28, 2025 | 35,280.00 | 35,400.00 | 35,000.00 | 35,000.00 | 34,577.86 | -1.41% | 18,144 |
| Aug 27, 2025 | 35,700.00 | 35,760.00 | 35,500.00 | 35,500.00 | 35,071.83 | -0.50% | 6,391 |
| Aug 26, 2025 | 34,500.00 | 35,680.00 | 34,500.00 | 35,680.00 | 35,249.65 | 1.94% | 11,982 |
| Aug 25, 2025 | 35,300.00 | 35,580.00 | 35,000.00 | 35,000.00 | 34,433.62 | -1.63% | 11,973 |
| Aug 22, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,580.00 | 35,004.23 | -0.06% | 12,548 |
| Aug 21, 2025 | 35,400.00 | 35,600.00 | 35,020.00 | 35,600.00 | 35,023.91 | 1.71% | 37,695 |
| Aug 20, 2025 | 35,000.00 | 35,200.00 | 34,980.00 | 35,000.00 | 34,433.62 | - | 27,463 |
| Aug 19, 2025 | 34,080.00 | 35,980.00 | 34,080.00 | 35,000.00 | 34,433.62 | 2.76% | 29,669 |
| Aug 15, 2025 | 34,000.00 | 34,100.00 | 33,800.00 | 34,060.00 | 33,508.83 | -0.12% | 10,149 |
| Aug 14, 2025 | 33,740.00 | 34,100.00 | 33,680.00 | 34,100.00 | 33,548.18 | 1.19% | 31,500 |
| Aug 13, 2025 | 33,200.00 | 33,700.00 | 33,200.00 | 33,700.00 | 33,154.65 | 2.00% | 35,686 |
| Aug 12, 2025 | 32,700.00 | 33,080.00 | 32,700.00 | 33,040.00 | 32,505.33 | 1.04% | 48,724 |
| Aug 11, 2025 | 32,340.00 | 32,700.00 | 32,340.00 | 32,700.00 | 32,170.84 | 1.24% | 40,382 |
| Aug 8, 2025 | 32,000.00 | 32,300.00 | 32,000.00 | 32,300.00 | 31,777.31 | 0.94% | 13,592 |
| Aug 6, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,482.16 | -0.62% | 3,102 |
| Aug 5, 2025 | 31,840.00 | 32,200.00 | 31,840.00 | 32,200.00 | 31,678.93 | 1.32% | 10,184 |
| Aug 4, 2025 | 31,820.00 | 31,960.00 | 31,780.00 | 31,780.00 | 31,265.72 | -0.38% | 8,451 |
| Aug 1, 2025 | 32,000.00 | 32,000.00 | 31,820.00 | 31,900.00 | 31,383.78 | -1.24% | 19,187 |
| Jul 31, 2025 | 32,000.00 | 32,320.00 | 32,000.00 | 32,300.00 | 31,777.31 | 0.44% | 6,695 |
| Jul 30, 2025 | 32,340.00 | 32,340.00 | 32,140.00 | 32,160.00 | 31,639.57 | -0.37% | 4,206 |
| Jul 29, 2025 | 32,000.00 | 32,340.00 | 32,000.00 | 32,280.00 | 31,757.63 | -0.62% | 6,383 |
| Jul 28, 2025 | 32,340.00 | 32,480.00 | 32,000.00 | 32,480.00 | 31,954.40 | 0.43% | 20,349 |
| Jul 25, 2025 | 32,020.00 | 32,400.00 | 32,000.00 | 32,340.00 | 31,673.02 | 0.19% | 5,475 |
| Jul 24, 2025 | 32,300.00 | 32,300.00 | 32,280.00 | 32,280.00 | 31,614.26 | 0.88% | 2,076 |
| Jul 23, 2025 | 32,380.00 | 32,380.00 | 32,000.00 | 32,000.00 | 31,340.04 | -0.93% | 7,539 |
| Jul 22, 2025 | 31,920.00 | 32,300.00 | 31,920.00 | 32,300.00 | 31,633.85 | 1.44% | 13,477 |
| Jul 21, 2025 | 32,140.00 | 32,140.00 | 31,840.00 | 31,840.00 | 31,183.34 | -0.93% | 8,670 |
| Jul 18, 2025 | 32,200.00 | 32,200.00 | 32,000.00 | 32,140.00 | 31,477.15 | 0.37% | 21,314 |
| Jul 17, 2025 | 32,200.00 | 32,200.00 | 32,020.00 | 32,020.00 | 31,359.62 | -0.25% | 7,622 |
| Jul 16, 2025 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 31,437.97 | -0.31% | 3,045 |
| Jul 15, 2025 | 32,000.00 | 32,200.00 | 31,780.00 | 32,200.00 | 31,535.91 | - | 17,089 |
| Jul 14, 2025 | 31,535.91 | 31,535.91 | 31,535.91 | 32,200.00 | 31,535.91 | - | 961 |