Benguet Corporation (PSE:BC)
Philippines · Delayed Price · Currency is PHP 6.77
-0.03 (-0.44%)
At close: Mar 19, 2026
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | -0.44% | 18,400 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.16% | 700 |
| Mar 17, 2026 | 6.40 | 6.88 | 6.40 | 6.88 | 6.88 | 6.17% | 386,100 |
| Mar 16, 2026 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | -3.43% | 79,200 |
| Mar 13, 2026 | 6.66 | 6.71 | 6.66 | 6.71 | 6.71 | -0.59% | 150,000 |
| Mar 12, 2026 | 6.91 | 6.91 | 6.74 | 6.75 | 6.75 | -2.32% | 443,400 |
| Mar 11, 2026 | 6.70 | 6.93 | 6.70 | 6.91 | 6.91 | 5.34% | 234,400 |
| Mar 10, 2026 | 6.57 | 6.57 | 6.50 | 6.56 | 6.56 | 4.13% | 150,200 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -5.97% | 96,500 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 1,200 |
| Mar 5, 2026 | 6.63 | 6.70 | 6.63 | 6.70 | 6.70 | 1.06% | 92,300 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.60 | 6.63 | 6.63 | -3.91% | 639,000 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 330,100 |
| Mar 2, 2026 | 6.97 | 7.25 | 6.94 | 7.00 | 7.00 | 0.86% | 748,400 |
| Feb 27, 2026 | 6.94 | 6.97 | 6.93 | 6.94 | 6.94 | - | 489,900 |
| Feb 26, 2026 | 6.97 | 7.06 | 6.54 | 6.94 | 6.94 | -0.86% | 381,800 |
| Feb 25, 2026 | 6.97 | 7.05 | 6.94 | 7.00 | 7.00 | - | 427,600 |
| Feb 24, 2026 | 6.96 | 7.20 | 6.96 | 7.00 | 7.00 | 0.43% | 597,200 |
| Feb 23, 2026 | 6.20 | 7.10 | 6.20 | 6.97 | 6.97 | 13.33% | 986,700 |
| Feb 20, 2026 | 6.08 | 6.16 | 6.07 | 6.15 | 6.15 | 1.15% | 135,500 |
| Feb 19, 2026 | 5.86 | 6.15 | 5.86 | 6.08 | 6.08 | 4.83% | 715,600 |
| Feb 18, 2026 | 5.74 | 5.80 | 5.60 | 5.80 | 5.80 | 1.05% | 87,100 |
| Feb 16, 2026 | 5.89 | 5.89 | 5.61 | 5.74 | 5.74 | -2.55% | 299,400 |
| Feb 13, 2026 | 5.70 | 5.89 | 5.68 | 5.89 | 5.89 | 3.33% | 56,400 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,200 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.18% | 153,100 |
| Feb 10, 2026 | 5.75 | 5.80 | 5.71 | 5.71 | 5.71 | -0.70% | 28,200 |
| Feb 9, 2026 | 5.65 | 5.75 | 5.51 | 5.75 | 5.75 | 5.89% | 74,300 |
| Feb 6, 2026 | 5.73 | 5.73 | 5.40 | 5.43 | 5.43 | -3.04% | 250,700 |
| Feb 5, 2026 | 5.60 | 5.79 | 5.60 | 5.60 | 5.60 | - | 60,800 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.47 | 5.60 | 5.60 | 4.28% | 102,900 |
| Feb 3, 2026 | 5.50 | 5.59 | 5.36 | 5.37 | 5.37 | -3.94% | 68,300 |
| Feb 2, 2026 | 5.89 | 5.89 | 5.22 | 5.59 | 5.59 | -6.05% | 458,300 |
| Jan 30, 2026 | 5.93 | 5.95 | 5.79 | 5.95 | 5.95 | 0.34% | 239,900 |
| Jan 29, 2026 | 5.80 | 6.10 | 5.80 | 5.93 | 5.93 | 2.42% | 1,198,900 |
| Jan 28, 2026 | 5.59 | 5.79 | 5.59 | 5.79 | 5.79 | 3.39% | 481,800 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 352,900 |
| Jan 26, 2026 | 5.60 | 5.88 | 5.59 | 5.70 | 5.70 | 3.64% | 1,569,900 |
| Jan 23, 2026 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | -0.36% | 82,300 |
| Jan 22, 2026 | 5.50 | 5.52 | 5.30 | 5.52 | 5.52 | 0.36% | 301,900 |
| Jan 21, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | 0.36% | 256,900 |
| Jan 20, 2026 | 5.43 | 5.50 | 5.40 | 5.48 | 5.48 | 1.11% | 171,300 |
| Jan 19, 2026 | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | 0.74% | 95,600 |
| Jan 16, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 55,200 |
| Jan 15, 2026 | 5.25 | 5.37 | 5.25 | 5.36 | 5.36 | 1.13% | 326,500 |
| Jan 14, 2026 | 5.37 | 5.37 | 5.26 | 5.30 | 5.30 | -1.30% | 25,500 |
| Jan 13, 2026 | 5.29 | 5.37 | 5.25 | 5.37 | 5.37 | 2.48% | 343,900 |
| Jan 12, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | 2.54% | 106,000 |
| Jan 9, 2026 | 5.01 | 5.11 | 4.95 | 5.11 | 5.11 | -1.54% | 221,800 |
| Jan 8, 2026 | 5.16 | 5.20 | 5.16 | 5.19 | 5.19 | 1.57% | 27,500 |