Benguet Corporation (PSE:BC)
Philippines · Delayed Price · Currency is PHP 4.650
+0.100 (2.20%)
At close: Dec 5, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.38 | 4.67 | 4.38 | 4.65 | 4.65 | 2.20% | 7,000 |
| Dec 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Dec 3, 2025 | 4.68 | 4.68 | 4.40 | 4.55 | 4.55 | 5.81% | 27,000 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -8.51% | 260,000 |
| Dec 1, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 449,000 |
| Nov 28, 2025 | 4.65 | 4.65 | 4.57 | 4.65 | 4.65 | - | 69,000 |
| Nov 27, 2025 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.75% | 7,000 |
| Nov 26, 2025 | 4.64 | 4.69 | 4.50 | 4.57 | 4.57 | 1.56% | 122,000 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 15,000 |
| Nov 24, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | - | 20,000 |
| Nov 21, 2025 | 4.20 | 4.56 | 4.20 | 4.50 | 4.50 | 7.14% | 100,000 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -5.62% | 301,000 |
| Nov 19, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -3.26% | 270,000 |
| Nov 18, 2025 | 4.63 | 4.74 | 4.57 | 4.60 | 4.60 | -0.65% | 626,000 |
| Nov 17, 2025 | 4.63 | 4.75 | 4.63 | 4.63 | 4.63 | 0.43% | 12,000 |
| Nov 14, 2025 | 4.75 | 4.86 | 4.60 | 4.61 | 4.61 | -2.95% | 305,000 |
| Nov 13, 2025 | 4.62 | 5.05 | 4.62 | 4.75 | 4.75 | 4.40% | 145,000 |
| Nov 12, 2025 | 4.82 | 4.83 | 4.50 | 4.55 | 4.55 | -7.52% | 646,000 |
| Nov 11, 2025 | 4.99 | 5.19 | 4.92 | 4.92 | 4.92 | 0.41% | 76,000 |
| Nov 10, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 72,000 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.78 | 4.82 | 4.82 | -1.63% | 356,000 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 53,000 |
| Nov 5, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -0.81% | 234,000 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | 108,000 |
| Nov 3, 2025 | 4.95 | 5.20 | 4.90 | 4.90 | 4.90 | -1.01% | 122,000 |
| Oct 30, 2025 | 5.15 | 5.15 | 4.90 | 4.95 | 4.95 | -1.00% | 123,900 |
| Oct 29, 2025 | 4.90 | 5.15 | 4.90 | 5.00 | 5.00 | 2.04% | 68,000 |
| Oct 28, 2025 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -2.97% | 171,200 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 123,000 |
| Oct 24, 2025 | 5.17 | 5.20 | 5.00 | 5.00 | 5.00 | -3.29% | 217,700 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | -0.58% | 7,200 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -3.53% | 334,900 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.25 | 5.39 | 5.39 | -1.10% | 34,400 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.19 | 5.45 | 5.45 | -2.68% | 236,900 |
| Oct 17, 2025 | 5.60 | 5.63 | 5.49 | 5.60 | 5.60 | 2.00% | 374,300 |
| Oct 16, 2025 | 5.80 | 5.85 | 5.45 | 5.49 | 5.49 | -5.18% | 684,700 |
| Oct 15, 2025 | 5.76 | 5.85 | 5.71 | 5.79 | 5.79 | -0.17% | 286,300 |
| Oct 14, 2025 | 5.58 | 5.90 | 5.58 | 5.80 | 5.80 | 5.84% | 1,385,600 |
| Oct 13, 2025 | 5.42 | 5.60 | 5.42 | 5.48 | 5.48 | 1.11% | 194,500 |
| Oct 10, 2025 | 5.68 | 5.68 | 5.41 | 5.42 | 5.42 | -4.58% | 302,500 |
| Oct 9, 2025 | 5.69 | 5.70 | 5.48 | 5.68 | 5.68 | - | 186,000 |
| Oct 8, 2025 | 5.41 | 5.70 | 5.40 | 5.68 | 5.68 | 5.19% | 633,700 |
| Oct 7, 2025 | 5.39 | 5.44 | 5.37 | 5.40 | 5.40 | 0.56% | 241,900 |
| Oct 6, 2025 | 5.37 | 5.40 | 5.30 | 5.37 | 5.37 | 2.29% | 679,800 |
| Oct 3, 2025 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | 1.35% | 605,900 |
| Oct 2, 2025 | 5.20 | 5.21 | 5.15 | 5.18 | 5.18 | -0.19% | 511,100 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.18 | 5.19 | 5.19 | -3.53% | 643,000 |
| Sep 30, 2025 | 5.46 | 5.54 | 5.20 | 5.38 | 5.38 | -0.37% | 755,500 |
| Sep 29, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 223,200 |
| Sep 26, 2025 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | -4.59% | 473,300 |