BDO Unibank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	28.80	29.90	28.64	29.28	29.28	1.26%	10,740
May 21, 2025	29.21	29.75	28.83	28.91	28.91	-	6,165
May 20, 2025	28.91	29.35	28.31	28.91	28.91	0.56%	6,109
May 19, 2025	28.56	29.77	28.56	28.75	28.75	-1.24%	19,115
May 16, 2025	29.25	30.25	29.11	29.11	29.11	-2.15%	7,107
May 15, 2025	29.77	30.00	29.30	29.75	29.75	-3.19%	5,472
May 14, 2025	31.42	31.42	29.29	30.73	30.73	0.17%	4,654
May 13, 2025	29.71	31.30	29.71	30.68	30.68	2.06%	7,211
May 12, 2025	29.80	31.12	29.80	30.06	30.06	-1.49%	5,486
May 9, 2025	31.24	31.40	29.10	30.52	30.52	1.38%	6,612
May 8, 2025	28.93	30.87	28.93	30.10	30.10	0.17%	5,005
May 7, 2025	29.59	30.05	29.28	30.05	30.05	1.08%	17,841
May 6, 2025	28.31	29.73	28.31	29.73	29.73	4.32%	8,228
May 5, 2025	28.57	29.83	28.50	28.50	28.50	-0.84%	4,325
May 2, 2025	29.73	29.89	28.55	28.74	28.74	-5.02%	8,861
May 1, 2025	30.22	30.38	28.76	30.26	30.26	4.80%	6,406
Apr 30, 2025	28.80	30.00	28.80	28.88	28.88	-1.40%	13,731
Apr 29, 2025	29.15	30.06	28.50	29.29	29.29	1.83%	8,116
Apr 28, 2025	28.78	28.94	28.20	28.76	28.76	-0.48%	5,398
Apr 25, 2025	28.99	29.90	28.58	28.90	28.90	-2.79%	4,944
Apr 24, 2025	28.92	29.73	28.83	29.73	29.73	1.77%	7,077
Apr 23, 2025	29.00	29.86	29.00	29.21	29.21	-1.81%	7,736
Apr 22, 2025	28.88	30.03	27.97	29.75	29.75	4.64%	23,272
Apr 21, 2025	29.45	29.89	28.43	28.43	28.43	-0.46%	10,002
Apr 17, 2025	29.02	30.07	27.99	28.56	28.56	-0.14%	10,342
Apr 16, 2025	28.95	29.56	28.50	28.60	28.60	1.24%	10,567
Apr 15, 2025	28.92	30.07	28.01	28.25	28.25	-3.91%	11,391
Apr 14, 2025	29.45	29.61	27.39	29.40	29.40	2.49%	10,441
Apr 11, 2025	29.30	29.91	27.50	28.69	28.69	2.48%	17,791
Apr 10, 2025	27.40	29.42	26.56	27.99	27.99	-5.88%	36,102
Apr 9, 2025	27.60	29.74	27.40	29.74	29.74	7.58%	17,883
Apr 8, 2025	28.05	29.26	27.12	27.64	27.64	-1.52%	32,771
Apr 7, 2025	27.79	28.07	27.00	28.07	28.07	-4.05%	30,789
Apr 4, 2025	29.65	29.81	27.50	29.26	29.26	2.40%	18,027
Apr 3, 2025	26.49	28.57	26.49	28.57	28.57	-0.80%	6,029
Apr 2, 2025	28.69	28.80	27.60	28.80	28.80	2.89%	19,987
Apr 1, 2025	26.35	28.16	26.35	27.99	27.99	4.25%	12,527
Mar 31, 2025	28.34	28.34	26.79	26.85	26.85	-7.08%	11,533
Mar 28, 2025	27.17	28.90	27.00	28.90	28.90	7.94%	8,426
Mar 27, 2025	27.98	28.14	26.60	26.77	26.77	-1.91%	9,776
Mar 26, 2025	27.69	27.69	27.02	27.29	27.29	-4.08%	6,430
Mar 25, 2025	27.81	28.45	27.43	28.45	28.45	3.04%	19,664
Mar 24, 2025	28.51	28.51	27.31	27.61	27.61	-1.11%	11,181
Mar 21, 2025	28.57	29.87	27.92	27.92	27.92	-0.99%	5,161
Mar 20, 2025	28.48	29.87	28.20	28.20	28.20	-2.07%	10,012
Mar 19, 2025	27.34	29.86	27.34	28.80	28.80	0.13%	10,929
Mar 18, 2025	26.17	28.76	26.17	28.76	28.76	-0.15%	8,489
Mar 17, 2025	29.71	29.87	27.14	28.80	28.80	-1.06%	8,268
Mar 14, 2025	27.60	30.00	27.60	29.11	29.11	5.69%	19,987
Mar 13, 2025	27.40	27.55	27.22	27.54	27.54	2.58%	28,120