BDO Unibank, Inc. (BDOUY)
OTCMKTS · Delayed Price · Currency is USD
20.82
-0.37 (-1.75%)
At close: Dec 4, 2025
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.98 | 21.02 | 20.76 | 20.82 | 20.82 | -1.75% | 40,135 |
| Dec 3, 2025 | 21.78 | 21.78 | 21.10 | 21.19 | 21.19 | -3.59% | 117,429 |
| Dec 2, 2025 | 21.59 | 22.00 | 21.52 | 21.98 | 21.98 | -2.53% | 54,218 |
| Dec 1, 2025 | 22.29 | 22.98 | 22.14 | 22.55 | 22.55 | 0.22% | 74,948 |
| Nov 28, 2025 | 22.62 | 23.33 | 22.50 | 22.50 | 22.50 | -0.71% | 42,608 |
| Nov 26, 2025 | 22.62 | 23.22 | 22.43 | 22.66 | 22.66 | -0.09% | 206,887 |
| Nov 25, 2025 | 22.15 | 22.68 | 21.37 | 22.68 | 22.68 | 3.30% | 317,299 |
| Nov 24, 2025 | 21.90 | 22.06 | 21.57 | 21.96 | 21.96 | -1.61% | 26,375 |
| Nov 21, 2025 | 21.45 | 22.47 | 21.45 | 22.32 | 22.32 | 1.16% | 29,223 |
| Nov 20, 2025 | 21.72 | 22.65 | 21.56 | 22.06 | 22.06 | 2.89% | 58,490 |
| Nov 19, 2025 | 21.51 | 21.60 | 21.21 | 21.44 | 21.44 | -0.28% | 61,385 |
| Nov 18, 2025 | 21.15 | 21.71 | 20.81 | 21.50 | 21.50 | 2.38% | 61,284 |
| Nov 17, 2025 | 21.09 | 21.15 | 20.90 | 21.00 | 21.00 | 3.19% | 92,035 |
| Nov 14, 2025 | 20.85 | 20.94 | 20.26 | 20.35 | 20.35 | -2.21% | 29,695 |
| Nov 13, 2025 | 21.01 | 21.50 | 20.78 | 20.81 | 20.81 | -1.21% | 31,610 |
| Nov 12, 2025 | 21.20 | 21.26 | 21.02 | 21.06 | 21.06 | 0.07% | 31,592 |
| Nov 11, 2025 | 21.67 | 21.67 | 20.83 | 21.05 | 21.05 | -4.45% | 30,775 |
| Nov 10, 2025 | 21.97 | 22.30 | 21.81 | 22.03 | 22.03 | 0.59% | 31,429 |
| Nov 7, 2025 | 22.53 | 22.53 | 21.83 | 21.90 | 21.90 | -2.54% | 25,099 |
| Nov 6, 2025 | 22.60 | 22.60 | 22.08 | 22.47 | 22.47 | 1.26% | 52,462 |
| Nov 5, 2025 | 23.29 | 23.29 | 22.06 | 22.19 | 22.19 | -0.85% | 97,708 |
| Nov 4, 2025 | 22.19 | 22.43 | 22.00 | 22.38 | 22.38 | 3.61% | 75,097 |
| Nov 3, 2025 | 21.59 | 21.85 | 21.45 | 21.60 | 21.60 | -4.21% | 57,537 |
| Oct 31, 2025 | 23.21 | 23.21 | 22.55 | 22.55 | 22.55 | -0.88% | 29,540 |
| Oct 30, 2025 | 22.93 | 22.97 | 22.55 | 22.75 | 22.75 | -0.39% | 52,156 |
| Oct 29, 2025 | 23.66 | 23.66 | 22.77 | 22.84 | 22.84 | 0.15% | 32,366 |
| Oct 28, 2025 | 22.80 | 23.94 | 22.72 | 22.81 | 22.81 | -0.33% | 32,219 |
| Oct 27, 2025 | 23.38 | 23.38 | 22.88 | 22.88 | 22.88 | -2.43% | 24,547 |
| Oct 24, 2025 | 23.54 | 23.93 | 23.38 | 23.45 | 23.45 | -0.21% | 7,941 |
| Oct 23, 2025 | 23.41 | 24.03 | 23.28 | 23.50 | 23.50 | 0.86% | 23,903 |
| Oct 22, 2025 | 23.42 | 23.55 | 23.26 | 23.30 | 23.30 | -1.44% | 8,204 |
| Oct 21, 2025 | 23.97 | 24.24 | 23.64 | 23.64 | 23.64 | -2.03% | 22,023 |
| Oct 20, 2025 | 23.38 | 24.13 | 23.23 | 24.13 | 24.13 | 3.03% | 23,253 |
| Oct 17, 2025 | 23.57 | 24.13 | 23.42 | 23.42 | 23.42 | -0.51% | 16,639 |
| Oct 16, 2025 | 23.68 | 24.25 | 23.52 | 23.54 | 23.54 | -2.40% | 19,885 |
| Oct 15, 2025 | 23.51 | 24.12 | 23.43 | 24.12 | 24.12 | 2.07% | 15,853 |
| Oct 14, 2025 | 23.40 | 24.45 | 23.40 | 23.63 | 23.63 | -0.76% | 36,968 |
| Oct 13, 2025 | 23.49 | 24.46 | 23.45 | 23.81 | 23.81 | 1.23% | 41,449 |
| Oct 10, 2025 | 23.81 | 24.42 | 23.52 | 23.52 | 23.52 | -4.70% | 16,982 |
| Oct 9, 2025 | 24.19 | 24.68 | 23.88 | 24.68 | 24.68 | -0.68% | 13,244 |
| Oct 8, 2025 | 24.72 | 24.85 | 24.24 | 24.85 | 24.85 | 3.28% | 16,704 |
| Oct 7, 2025 | 24.44 | 24.60 | 24.05 | 24.06 | 24.06 | 2.21% | 25,965 |
| Oct 6, 2025 | 23.63 | 24.61 | 23.45 | 23.54 | 23.54 | -3.50% | 27,216 |
| Oct 3, 2025 | 24.93 | 25.09 | 23.64 | 24.40 | 24.40 | -0.59% | 9,862 |
| Oct 2, 2025 | 23.86 | 24.84 | 23.86 | 24.54 | 24.54 | 1.20% | 34,632 |
| Oct 1, 2025 | 23.95 | 24.84 | 23.81 | 24.25 | 24.25 | 2.28% | 46,672 |
| Sep 30, 2025 | 24.04 | 24.53 | 23.46 | 23.71 | 23.71 | -2.11% | 44,137 |
| Sep 29, 2025 | 24.72 | 24.74 | 23.70 | 24.22 | 24.22 | -2.50% | 44,778 |
| Sep 26, 2025 | 24.86 | 25.02 | 24.05 | 24.84 | 24.84 | 1.60% | 41,963 |
| Sep 25, 2025 | 23.00 | 24.72 | 23.00 | 24.45 | 24.45 | -0.97% | 39,168 |