BDO Unibank, Inc. (BDOUY)
OTCMKTS · Delayed Price · Currency is USD
24.50
-1.15 (-4.48%)
Jul 31, 2025, 3:58 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.17 | 25.17 | 24.44 | 24.58 | 24.58 | -4.19% | 35,867 |
| Jul 30, 2025 | 25.65 | 25.85 | 25.37 | 25.65 | 25.65 | -1.91% | 22,567 |
| Jul 29, 2025 | 25.81 | 26.15 | 25.59 | 26.15 | 26.15 | -0.76% | 19,880 |
| Jul 28, 2025 | 26.22 | 26.38 | 25.82 | 26.35 | 26.35 | -1.13% | 16,025 |
| Jul 25, 2025 | 26.56 | 26.65 | 26.43 | 26.65 | 26.65 | -1.84% | 6,668 |
| Jul 24, 2025 | 27.03 | 27.19 | 26.86 | 27.15 | 27.15 | 1.20% | 6,955 |
| Jul 23, 2025 | 26.73 | 26.94 | 26.54 | 26.83 | 26.83 | 1.16% | 7,223 |
| Jul 22, 2025 | 26.27 | 26.52 | 26.02 | 26.52 | 26.52 | - | 6,837 |
| Jul 21, 2025 | 26.27 | 26.56 | 26.15 | 26.52 | 26.52 | 1.03% | 10,669 |
| Jul 18, 2025 | 26.54 | 26.78 | 26.25 | 26.25 | 26.25 | 0.52% | 5,754 |
| Jul 17, 2025 | 26.20 | 26.33 | 26.06 | 26.11 | 26.11 | 0.20% | 11,933 |
| Jul 16, 2025 | 26.14 | 26.27 | 26.00 | 26.06 | 26.06 | -1.97% | 14,953 |
| Jul 15, 2025 | 26.59 | 26.94 | 26.43 | 26.59 | 26.59 | -0.23% | 8,169 |
| Jul 14, 2025 | 27.20 | 27.35 | 26.64 | 26.65 | 26.65 | -2.24% | 11,603 |
| Jul 11, 2025 | 26.91 | 27.46 | 26.50 | 27.26 | 27.26 | 0.97% | 6,200 |
| Jul 10, 2025 | 26.91 | 27.84 | 26.78 | 27.00 | 27.00 | -1.04% | 11,729 |
| Jul 9, 2025 | 27.15 | 27.75 | 26.82 | 27.29 | 27.29 | -0.94% | 5,345 |
| Jul 8, 2025 | 27.41 | 28.15 | 26.94 | 27.55 | 27.55 | 0.90% | 9,751 |
| Jul 7, 2025 | 26.57 | 27.94 | 26.41 | 27.30 | 27.30 | 1.47% | 11,656 |
| 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 |