Banco de Bogotá S.A. (BVC:BOGOTA)
Colombia
· Delayed Price · Currency is COP 37,920
-460 (-1.20%)
At close: Apr 28, 2026
Banco de Bogotá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38,440.00 | 38,700.00 | 38,200.00 | 38,380.00 | 38,380.00 | -1.13% | 8,694 |
| Apr 24, 2026 | 38,640.00 | 39,500.00 | 38,440.00 | 38,820.00 | 38,642.00 | 0.52% | 4,124 |
| Apr 23, 2026 | 38,580.00 | 39,400.00 | 38,580.00 | 38,620.00 | 38,442.92 | -2.18% | 10,131 |
| Apr 22, 2026 | 39,600.00 | 39,600.00 | 39,000.00 | 39,480.00 | 39,298.97 | -0.35% | 1,871 |
| Apr 21, 2026 | 39,680.00 | 39,680.00 | 39,620.00 | 39,620.00 | 39,438.33 | -0.70% | 1,604 |
| Apr 20, 2026 | 39,840.00 | 39,920.00 | 39,840.00 | 39,900.00 | 39,717.05 | 0.05% | 4,950 |
| Apr 17, 2026 | 39,820.00 | 39,920.00 | 39,820.00 | 39,880.00 | 39,697.14 | -1.04% | 5,750 |
| Apr 16, 2026 | 39,920.00 | 40,460.00 | 39,900.00 | 40,300.00 | 40,115.21 | 0.95% | 15,268 |
| Apr 15, 2026 | 39,120.00 | 40,240.00 | 39,100.00 | 39,920.00 | 39,736.96 | -0.94% | 10,948 |
| Apr 14, 2026 | 40,200.00 | 40,800.00 | 40,000.00 | 40,300.00 | 40,115.21 | 0.75% | 12,084 |
| Apr 13, 2026 | 39,500.00 | 40,000.00 | 38,220.00 | 40,000.00 | 39,816.59 | 1.21% | 16,569 |
| Apr 10, 2026 | 38,320.00 | 39,600.00 | 38,320.00 | 39,520.00 | 39,338.79 | 2.22% | 9,091 |
| Apr 9, 2026 | 38,860.00 | 39,100.00 | 38,080.00 | 38,660.00 | 38,482.73 | -0.67% | 11,991 |
| Apr 8, 2026 | 38,700.00 | 39,280.00 | 38,200.00 | 38,920.00 | 38,741.54 | 2.15% | 13,756 |
| Apr 7, 2026 | 38,700.00 | 38,700.00 | 38,100.00 | 38,100.00 | 37,925.30 | -1.30% | 9,639 |
| Apr 6, 2026 | 38,400.00 | 38,700.00 | 37,800.00 | 38,600.00 | 38,423.01 | 1.58% | 10,334 |
| Apr 1, 2026 | 37,980.00 | 38,000.00 | 37,900.00 | 38,000.00 | 37,825.76 | 1.71% | 12,273 |
| Mar 31, 2026 | 37,200.00 | 37,680.00 | 37,100.00 | 37,360.00 | 37,188.69 | -0.43% | 6,967 |
| Mar 30, 2026 | 37,600.00 | 38,500.00 | 36,860.00 | 37,520.00 | 37,347.96 | 2.51% | 5,432 |
| Mar 27, 2026 | 38,340.00 | 38,500.00 | 36,600.00 | 36,600.00 | 36,432.18 | -5.43% | 20,876 |
| Mar 26, 2026 | 37,640.00 | 38,700.00 | 37,640.00 | 38,700.00 | 38,345.37 | 1.20% | 8,238 |
| Mar 25, 2026 | 37,500.00 | 38,600.00 | 37,500.00 | 38,240.00 | 37,889.58 | 2.30% | 12,730 |
| Mar 24, 2026 | 37,600.00 | 37,600.00 | 36,700.00 | 37,380.00 | 37,037.46 | 9.30% | 39,153 |
| Mar 20, 2026 | 37,900.00 | 39,040.00 | 34,200.00 | 34,200.00 | 33,886.60 | -8.85% | 70,550 |
| Mar 19, 2026 | 38,700.00 | 39,000.00 | 37,000.00 | 37,520.00 | 37,176.18 | -4.29% | 37,484 |
| Mar 18, 2026 | 39,140.00 | 39,200.00 | 38,420.00 | 39,200.00 | 38,840.78 | - | 25,734 |
| Mar 17, 2026 | 38,300.00 | 39,200.00 | 38,300.00 | 39,200.00 | 38,840.78 | -0.25% | 11,628 |
| Mar 16, 2026 | 40,680.00 | 41,000.00 | 39,180.00 | 39,300.00 | 38,939.87 | 3.42% | 13,103 |
| Mar 13, 2026 | 39,800.00 | 39,800.00 | 38,000.00 | 38,000.00 | 37,651.78 | -2.61% | 8,744 |
| Mar 12, 2026 | 38,920.00 | 40,080.00 | 38,320.00 | 39,020.00 | 38,662.43 | -2.45% | 17,704 |
| Mar 11, 2026 | 40,480.00 | 40,500.00 | 40,000.00 | 40,000.00 | 39,633.45 | -0.25% | 5,227 |
| Mar 10, 2026 | 39,940.00 | 40,160.00 | 39,940.00 | 40,100.00 | 39,732.54 | 0.40% | 7,296 |
| Mar 9, 2026 | 38,880.00 | 40,000.00 | 38,020.00 | 39,940.00 | 39,574.00 | 7.08% | 12,252 |
| Mar 6, 2026 | 37,320.00 | 38,740.00 | 37,300.00 | 37,300.00 | 36,958.20 | -6.89% | 12,518 |
| Mar 5, 2026 | 40,200.00 | 40,200.00 | 38,920.00 | 40,060.00 | 39,692.90 | 2.98% | 5,921 |
| Mar 4, 2026 | 38,700.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,543.53 | 0.83% | 3,824 |
| Mar 3, 2026 | 39,200.00 | 39,200.00 | 36,020.00 | 38,580.00 | 38,226.47 | -1.58% | 26,187 |
| Mar 2, 2026 | 39,700.00 | 40,000.00 | 39,200.00 | 39,200.00 | 38,840.78 | -5.54% | 14,177 |
| Feb 27, 2026 | 39,900.00 | 42,000.00 | 39,900.00 | 41,500.00 | 41,119.71 | 1.27% | 204,993 |
| Feb 26, 2026 | 40,980.00 | 41,100.00 | 40,000.00 | 40,980.00 | 40,604.47 | -1.25% | 87,153 |
| Feb 25, 2026 | 41,300.00 | 41,500.00 | 41,300.00 | 41,500.00 | 41,119.71 | 0.48% | 3,217 |
| Feb 24, 2026 | 41,500.00 | 42,000.00 | 41,300.00 | 41,300.00 | 40,921.54 | -1.67% | 9,343 |
| Feb 23, 2026 | 41,500.00 | 42,280.00 | 41,500.00 | 42,000.00 | 41,470.46 | - | 13,518 |
| Feb 20, 2026 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 41,470.46 | -0.71% | 10,425 |
| Feb 19, 2026 | 41,000.00 | 42,500.00 | 41,000.00 | 42,300.00 | 41,766.68 | 2.17% | 17,607 |
| Feb 18, 2026 | 40,200.00 | 41,400.00 | 40,200.00 | 41,400.00 | 40,878.03 | 3.45% | 17,683 |
| Feb 17, 2026 | 41,000.00 | 41,000.00 | 40,020.00 | 40,020.00 | 39,515.43 | -2.39% | 9,403 |
| Feb 16, 2026 | 41,060.00 | 41,060.00 | 41,000.00 | 41,000.00 | 40,483.07 | - | 1,749 |
| Feb 13, 2026 | 40,120.00 | 41,000.00 | 40,000.00 | 41,000.00 | 40,483.07 | 1.99% | 10,776 |
| Feb 12, 2026 | 41,100.00 | 41,100.00 | 40,200.00 | 40,200.00 | 39,693.16 | -2.09% | 16,892 |
| Feb 11, 2026 | 41,020.00 | 41,500.00 | 41,020.00 | 41,060.00 | 40,542.32 | -0.82% | 9,854 |
| Feb 10, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 40,878.03 | 0.24% | 4,026 |
| Feb 9, 2026 | 40,800.00 | 41,680.00 | 40,700.00 | 41,300.00 | 40,779.29 | 1.47% | 8,131 |
| Feb 6, 2026 | 40,540.00 | 41,700.00 | 40,540.00 | 40,700.00 | 40,186.85 | 0.39% | 5,612 |
| Feb 5, 2026 | 41,200.00 | 41,200.00 | 40,540.00 | 40,540.00 | 40,028.87 | -2.50% | 13,166 |
| Feb 4, 2026 | 42,000.00 | 42,000.00 | 40,600.00 | 41,580.00 | 41,055.76 | -1.00% | 41,320 |
| Feb 3, 2026 | 41,920.00 | 42,300.00 | 41,020.00 | 42,000.00 | 41,470.46 | 0.19% | 13,270 |
| Feb 2, 2026 | 42,900.00 | 42,900.00 | 41,900.00 | 41,920.00 | 41,391.47 | -2.28% | 25,822 |
| Jan 30, 2026 | 42,920.00 | 42,940.00 | 42,520.00 | 42,900.00 | 42,359.12 | - | 12,937 |
| Jan 29, 2026 | 43,740.00 | 43,880.00 | 42,900.00 | 42,900.00 | 42,359.12 | -2.28% | 18,337 |
| Jan 28, 2026 | 44,280.00 | 44,760.00 | 42,000.00 | 43,900.00 | 43,346.51 | -0.18% | 22,160 |
| Jan 27, 2026 | 43,680.00 | 44,660.00 | 43,680.00 | 43,980.00 | 43,425.50 | 0.05% | 35,529 |
| Jan 26, 2026 | 42,500.00 | 43,980.00 | 42,500.00 | 43,960.00 | 43,261.59 | 1.24% | 19,766 |
| Jan 23, 2026 | 43,000.00 | 43,420.00 | 42,400.00 | 43,420.00 | 42,730.17 | 0.98% | 14,252 |
| Jan 22, 2026 | 43,320.00 | 43,800.00 | 42,980.00 | 43,000.00 | 42,316.85 | -1.83% | 18,440 |
| Jan 21, 2026 | 42,900.00 | 44,400.00 | 42,800.00 | 43,800.00 | 43,104.14 | 2.34% | 25,972 |
| Jan 20, 2026 | 42,200.00 | 43,480.00 | 42,200.00 | 42,800.00 | 42,120.02 | 1.42% | 22,577 |
| Jan 19, 2026 | 40,800.00 | 42,200.00 | 40,600.00 | 42,200.00 | 41,529.56 | 2.98% | 43,115 |
| Jan 16, 2026 | 39,980.00 | 40,980.00 | 39,500.00 | 40,980.00 | 40,328.94 | 2.50% | 60,603 |
| Jan 15, 2026 | 39,880.00 | 39,980.00 | 39,040.00 | 39,980.00 | 39,344.82 | 0.55% | 17,247 |
| Jan 14, 2026 | 38,800.00 | 39,880.00 | 38,600.00 | 39,760.00 | 39,128.32 | 2.42% | 142,500 |
| Jan 13, 2026 | 39,000.00 | 39,000.00 | 38,800.00 | 38,820.00 | 38,203.25 | -0.46% | 20,426 |
| Jan 9, 2026 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 38,380.39 | -0.76% | 10,699 |
| Jan 8, 2026 | 39,400.00 | 39,400.00 | 39,300.00 | 39,300.00 | 38,675.63 | - | 5,455 |
| Jan 7, 2026 | 39,500.00 | 39,500.00 | 39,300.00 | 39,300.00 | 38,675.63 | - | 3,689 |
| Jan 6, 2026 | 39,400.00 | 39,680.00 | 39,300.00 | 39,300.00 | 38,675.63 | - | 33,177 |
| Jan 5, 2026 | 39,300.00 | 39,480.00 | 39,300.00 | 39,300.00 | 38,675.63 | 0.98% | 19,845 |
| Jan 2, 2026 | 39,000.00 | 39,000.00 | 38,900.00 | 38,920.00 | 38,301.67 | -2.16% | 4,356 |
| Dec 30, 2025 | 39,100.00 | 39,800.00 | 39,000.00 | 39,780.00 | 39,148.00 | -0.80% | 20,541 |
| Dec 29, 2025 | 39,100.00 | 40,100.00 | 39,100.00 | 40,100.00 | 39,462.92 | 0.25% | 5,402 |
| Dec 26, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,000.00 | 39,364.51 | 0.25% | 6,928 |
| Dec 24, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,266.10 | - | 693 |
| Dec 23, 2025 | 39,000.00 | 40,300.00 | 39,000.00 | 39,900.00 | 39,122.42 | 4.01% | 23,412 |
| Dec 22, 2025 | 38,400.00 | 39,000.00 | 38,300.00 | 38,360.00 | 37,612.43 | -0.10% | 25,887 |
| Dec 19, 2025 | 38,320.00 | 38,500.00 | 38,300.00 | 38,400.00 | 37,651.65 | - | 24,266 |
| Dec 18, 2025 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 37,651.65 | 0.21% | 3,134 |
| Dec 17, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,320.00 | 37,573.21 | 0.26% | 9,723 |
| Dec 16, 2025 | 38,800.00 | 38,800.00 | 38,220.00 | 38,220.00 | 37,475.16 | -2.00% | 22,076 |
| Dec 15, 2025 | 39,120.00 | 39,120.00 | 38,700.00 | 39,000.00 | 38,239.95 | -0.26% | 7,902 |
| Dec 12, 2025 | 39,040.00 | 39,100.00 | 39,000.00 | 39,100.00 | 38,338.01 | -0.26% | 4,001 |
| Dec 11, 2025 | 39,500.00 | 39,880.00 | 39,200.00 | 39,200.00 | 38,436.06 | -0.76% | 7,671 |
| Dec 10, 2025 | 38,900.00 | 39,500.00 | 38,900.00 | 39,500.00 | 38,730.21 | 1.65% | 20,070 |
| Dec 9, 2025 | 38,600.00 | 38,860.00 | 38,380.00 | 38,860.00 | 38,102.68 | 0.94% | 10,996 |
| Dec 5, 2025 | 38,580.00 | 38,580.00 | 38,240.00 | 38,500.00 | 37,749.70 | 0.79% | 6,185 |
| Dec 4, 2025 | 38,420.00 | 38,420.00 | 38,200.00 | 38,200.00 | 37,455.55 | -0.31% | 6,012 |
| Dec 3, 2025 | 38,520.00 | 38,780.00 | 38,300.00 | 38,320.00 | 37,573.21 | -0.47% | 8,808 |
| Dec 2, 2025 | 38,840.00 | 38,840.00 | 38,500.00 | 38,500.00 | 37,749.70 | - | 3,095 |
| Dec 1, 2025 | 38,280.00 | 38,500.00 | 38,200.00 | 38,500.00 | 37,749.70 | - | 7,265 |
| Nov 28, 2025 | 38,300.00 | 38,500.00 | 38,300.00 | 38,500.00 | 37,749.70 | 0.52% | 6,083 |
| Nov 27, 2025 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 37,553.60 | 0.10% | 17,453 |