Bank of the Philippine Islands (BPHLY)
OTCMKTS · Delayed Price · Currency is USD
42.30
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
BPHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 18 |
| Jul 17, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 22 |
| Jul 16, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -4.94% | 600 |
| Jul 15, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 98 |
| Jul 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 44 |
| Jul 11, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 75 |
| Jul 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 253 |
| Jul 9, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 53 |
| Jul 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 66 |
| Jul 7, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 101 |
| Jul 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 15 |
| Jul 2, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -8.62% | 379 |
| Jul 1, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 8.34% | 165 |
| Jun 30, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | 11 |
| Jun 27, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | 14 |
| Jun 26, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -4.69% | 780 |
| Jun 25, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -2.91% | 402 |
| Jun 24, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - | 78 |
| Jun 23, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - | 58 |
| Jun 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - | 59 |
| Jun 18, 2025 | 48.58 | 50.06 | 48.57 | 48.57 | 48.57 | 1.19% | 784 |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 112 |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | 11,978 |
| Jun 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 20 |
| Jun 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 77 |
| Jun 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 40 |
| Jun 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 7 |
| Jun 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | - | 11 |
| Jun 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | - | 53 |
| Jun 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | - | 25 |
| Jun 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | - | 23 |
| Jun 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | - | 54 |
| Jun 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | - | 48 |
| May 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | 0.57% | 122 |
| May 29, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.48 | - | 103 |
| May 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.48 | 0.73% | 416 |
| May 27, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.12 | 1.84% | 167 |
| May 23, 2025 | 49.20 | 50.45 | 48.95 | 48.95 | 48.24 | -4.30% | 796 |
| May 22, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.40 | - | 86 |
| May 21, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.40 | 7.53% | 207 |
| May 20, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 46.88 | -2.15% | 253 |
| May 19, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 47.91 | - | 64 |
| May 16, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 47.91 | - | 4 |
| May 15, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 47.91 | -3.83% | 256 |
| May 14, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.81 | - | 101 |
| May 13, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.81 | 3.80% | 350 |
| May 12, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 47.99 | -0.61% | 117 |
| May 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.29 | 1.45% | 144 |
| May 8, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.60 | -2.82% | 358 |
| May 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 48.98 | 3.54% | 112 |