BDO Unibank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	27.50	27.50	26.91	26.91	26.91	0.24%	15,635
Jul 2, 2025	26.93	27.00	26.66	26.84	26.84	-0.74%	8,267
Jul 1, 2025	26.94	27.10	26.45	27.04	27.04	-0.62%	10,093
Jun 30, 2025	27.15	27.43	26.24	27.21	27.21	-1.23%	10,838
Jun 27, 2025	27.57	27.61	27.47	27.55	27.55	-0.24%	8,197
Jun 26, 2025	27.83	27.99	27.42	27.62	27.62	0.75%	6,670
Jun 25, 2025	27.45	27.45	27.16	27.41	27.41	2.28%	15,409
Jun 24, 2025	27.26	27.50	26.80	26.80	26.80	2.60%	29,339
Jun 23, 2025	26.18	26.94	26.10	26.12	26.12	-1.36%	12,861
Jun 20, 2025	26.00	28.10	26.00	26.48	26.48	-3.39%	9,944
Jun 18, 2025	27.37	27.73	27.36	27.41	27.41	-1.78%	11,187
Jun 17, 2025	28.35	28.98	27.71	27.91	27.71	-2.08%	3,456
Jun 16, 2025	28.84	28.84	27.78	28.50	28.30	0.88%	9,764
Jun 13, 2025	28.48	29.64	28.25	28.25	28.05	0.50%	3,791
Jun 12, 2025	27.99	28.25	27.97	28.11	27.91	0.43%	7,644
Jun 11, 2025	28.17	28.35	27.94	27.99	27.79	-0.14%	4,783
Jun 10, 2025	27.98	28.23	27.98	28.03	27.83	-0.52%	3,032
Jun 9, 2025	29.19	29.19	28.04	28.18	27.98	-0.09%	15,555
Jun 6, 2025	28.95	28.95	28.20	28.20	28.00	-	4,607
Jun 5, 2025	28.84	29.00	28.18	28.20	28.00	-0.89%	14,893
Jun 4, 2025	28.71	29.10	28.29	28.45	28.25	-1.55%	1,991
Jun 3, 2025	29.64	29.64	28.88	28.90	28.69	-1.50%	3,906
Jun 2, 2025	29.99	29.99	29.25	29.34	29.13	1.17%	6,556
May 30, 2025	29.99	29.99	29.00	29.00	28.79	-2.52%	3,619
May 29, 2025	29.73	30.15	29.35	29.75	29.54	-0.45%	3,648
May 28, 2025	29.62	29.99	29.62	29.89	29.67	-0.35%	3,568
May 27, 2025	29.40	30.15	28.53	29.99	29.78	1.25%	6,946
May 23, 2025	29.98	30.14	29.56	29.62	29.41	1.18%	7,458
May 22, 2025	28.80	29.90	28.64	29.28	29.07	1.26%	10,740
May 21, 2025	29.21	29.75	28.83	28.91	28.70	-	6,165
May 20, 2025	28.91	29.35	28.31	28.91	28.70	0.56%	6,109
May 19, 2025	28.56	29.77	28.56	28.75	28.54	-1.24%	19,115
May 16, 2025	29.25	30.25	29.11	29.11	28.90	-2.15%	7,107
May 15, 2025	29.77	30.00	29.30	29.75	29.54	-3.19%	5,472
May 14, 2025	31.42	31.42	29.29	30.73	30.51	0.17%	4,654
May 13, 2025	29.71	31.30	29.71	30.68	30.46	2.06%	7,211
May 12, 2025	29.80	31.12	29.80	30.06	29.85	-1.49%	5,486
May 9, 2025	31.24	31.40	29.10	30.52	30.30	1.38%	6,612
May 8, 2025	28.93	30.87	28.93	30.10	29.89	0.17%	5,005
May 7, 2025	29.59	30.05	29.28	30.05	29.84	1.08%	17,841
May 6, 2025	28.31	29.73	28.31	29.73	29.52	4.32%	8,228
May 5, 2025	28.57	29.83	28.50	28.50	28.30	-0.84%	4,325
May 2, 2025	29.73	29.89	28.55	28.74	28.54	-5.02%	8,861
May 1, 2025	30.22	30.38	28.76	30.26	30.04	4.80%	6,406
Apr 30, 2025	28.80	30.00	28.80	28.88	28.67	-1.40%	13,731
Apr 29, 2025	29.15	30.06	28.50	29.29	29.08	1.83%	8,116
Apr 28, 2025	28.78	28.94	28.20	28.76	28.55	-0.48%	5,398
Apr 25, 2025	28.99	29.90	28.58	28.90	28.69	-2.79%	4,944
Apr 24, 2025	28.92	29.73	28.83	29.73	29.52	1.77%	7,077
Apr 23, 2025	29.00	29.86	29.00	29.21	29.00	-1.81%	7,736