Benguet Corporation (PSE:BC)
Philippines flag Philippines · Delayed Price · Currency is PHP
4.360
-0.060 (-1.36%)
At close: Aug 7, 2025

Benguet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254.414.414.364.364.36-1.36%130,000
Aug 6, 20254.354.424.344.424.420.45%207,000
Aug 5, 20254.424.424.404.404.40-0.45%149,000
Aug 4, 20254.694.694.424.424.42-2.21%391,000
Aug 1, 20254.564.564.424.524.52-3.83%127,000
Jul 31, 20254.804.804.704.704.70-2.08%108,000
Jul 30, 20254.754.854.754.804.801.27%62,000
Jul 29, 20254.584.744.574.744.741.28%72,000
Jul 28, 20254.644.684.644.684.680.65%219,000
Jul 25, 20254.494.704.494.654.654.73%292,000
Jul 24, 20254.454.494.444.444.44-111,000
Jul 23, 20254.394.444.394.444.441.60%165,000
Jul 22, 20254.374.374.374.374.370.23%156,000
Jul 21, 20254.344.384.344.364.360.23%61,000
Jul 18, 20254.354.354.354.354.35--
Jul 17, 20254.354.354.354.354.35--
Jul 16, 20254.354.404.354.354.35-0.68%263,000
Jul 15, 20254.384.384.384.384.381.86%2,000
Jul 14, 20254.304.304.304.304.30-100,000
Jul 11, 20254.304.304.304.304.30--
Jul 10, 20254.384.394.304.304.30-15,000
Jul 9, 20254.304.304.304.304.30-40,000
Jul 8, 20254.164.384.164.304.303.61%104,000
Jul 7, 20254.154.154.154.154.15--
Jul 4, 20254.154.154.154.154.150.73%60,000
Jul 3, 20254.294.394.124.124.12-0.72%36,000
Jul 2, 20254.154.154.154.154.15--
Jul 1, 20254.154.164.154.154.15-0.48%42,000
Jun 30, 20254.174.174.174.174.17--
Jun 27, 20254.174.174.174.174.17--
Jun 26, 20254.174.174.174.174.17--
Jun 25, 20254.174.204.174.174.17-0.95%27,000
Jun 24, 20254.224.224.214.214.21-0.24%25,000
Jun 23, 20254.224.244.224.224.22-62,000
Jun 20, 20254.244.244.224.224.22-3.65%14,000
Jun 19, 20254.384.384.384.384.380.92%2,000
Jun 18, 20254.304.394.244.344.342.12%45,000
Jun 17, 20254.154.254.144.254.253.41%189,000
Jun 16, 20254.114.114.114.114.11-1,000
Jun 13, 20254.104.154.104.114.110.49%47,000
Jun 11, 20254.094.094.094.094.090.25%41,000
Jun 10, 20254.104.104.084.084.08-0.73%143,000
Jun 9, 20254.114.114.114.114.11--
Jun 5, 20254.154.164.114.114.11-0.24%64,000
Jun 4, 20254.154.154.124.124.12-0.72%71,000
Jun 3, 20254.004.154.004.154.153.75%53,000
Jun 2, 20254.004.004.004.004.00-0.25%60,000
May 30, 20254.014.014.014.014.01--
May 29, 20254.034.034.014.014.01-96,000
May 28, 20254.014.014.014.014.01-7,000