Bank of the Philippine Islands (BPHLY)
OTCMKTS
· Delayed Price · Currency is USD
45.44
-2.91 (-6.02%)
Apr 23, 2025, 4:00 PM EDT
BPHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 35 |
| Apr 22, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 42 |
| Apr 21, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 37 |
| Apr 17, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 39 |
| Apr 16, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 93 |
| Apr 15, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | 40 |
| Apr 14, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 3.25% | 505 |
| Apr 11, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - | 28 |
| Apr 10, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -4.33% | 278 |
| Apr 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 48 |
| Apr 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.50% | 582 |
| Apr 7, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.84% | 488 |
| Apr 4, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | 141 |
| Apr 3, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | 19 |
| Apr 2, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.82% | 437 |
| Apr 1, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - | 133 |
| Mar 31, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - | 8 |
| Mar 28, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -3.85% | 261 |
| Mar 27, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - | 132 |
| Mar 26, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - | 23 |
| Mar 25, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - | 20 |
| Mar 24, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - | 12 |
| Mar 21, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.41% | 382 |
| Mar 20, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - | 72 |
| Mar 19, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.48% | 223 |
| Mar 18, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.50% | 334 |
| Mar 17, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - | 11 |
| Mar 14, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - | 80 |
| Mar 13, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.26% | 317 |
| Mar 12, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | 125 |
| Mar 11, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 6.40% | 648 |
| Mar 10, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 51 |
| Mar 7, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 12 |
| Mar 6, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 9 |
| Mar 5, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 36 |
| Mar 4, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 49 |
| Mar 3, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 34 |
| Feb 28, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -6.79% | 412 |
| Feb 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 13 |
| Feb 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.23% | 108 |
| Feb 25, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 12 |
| Feb 24, 2025 | 44.46 | 47.05 | 44.46 | 47.05 | 47.05 | 2.17% | 1,285 |
| Feb 21, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 2.33% | 106 |
| Feb 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.64% | 102 |
| Feb 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 1 |
| Feb 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 54 |
| Feb 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 13 |
| Feb 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 99 |
| Feb 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 89 |
| Feb 11, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 8.90% | 169 |