BDO Unibank, Inc. (BDOUY)
OTCMKTS
· Delayed Price · Currency is USD
28.74
-1.52 (-5.02%)
May 2, 2025, 3:52 PM EDT
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 26.30 | 27.50 | 26.20 | 26.85 | 26.85 | -4.11% | 7,758 |
| Mar 11, 2025 | 28.09 | 29.17 | 27.50 | 28.00 | 28.00 | 1.45% | 17,447 |
| Mar 10, 2025 | 29.59 | 29.75 | 27.00 | 27.60 | 27.43 | 1.17% | 7,992 |
| Mar 7, 2025 | 27.16 | 27.62 | 25.64 | 27.28 | 27.11 | 1.07% | 14,734 |
| Mar 6, 2025 | 25.22 | 29.19 | 25.22 | 26.99 | 26.82 | -3.08% | 7,608 |
| Mar 5, 2025 | 26.72 | 28.13 | 26.72 | 27.85 | 27.68 | 5.48% | 7,559 |
| Mar 4, 2025 | 26.30 | 26.63 | 26.24 | 26.40 | 26.24 | 0.11% | 32,843 |
| Mar 3, 2025 | 26.80 | 26.96 | 25.78 | 26.37 | 26.21 | 2.17% | 12,381 |
| Feb 28, 2025 | 26.84 | 27.00 | 25.81 | 25.81 | 25.65 | -2.23% | 8,373 |
| Feb 27, 2025 | 26.36 | 27.00 | 26.22 | 26.40 | 26.24 | 3.94% | 10,543 |
| Feb 26, 2025 | 26.59 | 26.84 | 24.97 | 25.40 | 25.24 | -4.51% | 10,590 |
| Feb 25, 2025 | 26.00 | 27.00 | 25.09 | 26.60 | 26.44 | 4.10% | 31,918 |
| Feb 24, 2025 | 24.60 | 25.75 | 24.60 | 25.55 | 25.40 | -0.88% | 19,333 |
| Feb 21, 2025 | 24.63 | 26.06 | 24.63 | 25.78 | 25.62 | -0.39% | 11,604 |