Benguet Corporation (PSE:BC)
Philippines · Delayed Price · Currency is PHP 4.500
+0.150 (3.45%)
At close: Aug 28, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.39 | 4.70 | 4.39 | 4.50 | 4.50 | 3.45% | 486,000 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.21 | 4.35 | 4.35 | 2.59% | 633,000 |
| Aug 26, 2025 | 4.25 | 4.38 | 4.23 | 4.24 | 4.24 | -2.30% | 311,000 |
| Aug 22, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 8,000 |
| Aug 20, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -1.60% | 310,000 |
| Aug 19, 2025 | 4.35 | 4.37 | 4.20 | 4.37 | 4.37 | 1.63% | 534,000 |
| Aug 18, 2025 | 4.20 | 4.30 | 4.15 | 4.30 | 4.30 | - | 273,000 |
| Aug 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 2,000 |
| Aug 14, 2025 | 4.35 | 4.36 | 4.19 | 4.19 | 4.19 | -0.24% | 207,000 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.24% | 195,000 |
| Aug 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 6,000 |
| Aug 11, 2025 | 4.27 | 4.28 | 4.25 | 4.25 | 4.25 | -1.16% | 130,000 |
| Aug 8, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.38% | 260,000 |
| Aug 7, 2025 | 4.41 | 4.41 | 4.36 | 4.36 | 4.36 | -1.36% | 130,000 |
| Aug 6, 2025 | 4.35 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | 207,000 |
| Aug 5, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 149,000 |
| Aug 4, 2025 | 4.69 | 4.69 | 4.42 | 4.42 | 4.42 | -2.21% | 391,000 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.42 | 4.52 | 4.52 | -3.83% | 127,000 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 108,000 |
| Jul 30, 2025 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | 1.27% | 62,000 |
| Jul 29, 2025 | 4.58 | 4.74 | 4.57 | 4.74 | 4.74 | 1.28% | 72,000 |
| Jul 28, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.65% | 219,000 |
| Jul 25, 2025 | 4.49 | 4.70 | 4.49 | 4.65 | 4.65 | 4.73% | 292,000 |
| Jul 24, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | - | 111,000 |
| Jul 23, 2025 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 1.60% | 165,000 |
| Jul 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 156,000 |
| Jul 21, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.23% | 61,000 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 16, 2025 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | -0.68% | 263,000 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | 2,000 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100,000 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 10, 2025 | 4.38 | 4.39 | 4.30 | 4.30 | 4.30 | - | 15,000 |
| Jul 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 40,000 |
| Jul 8, 2025 | 4.16 | 4.38 | 4.16 | 4.30 | 4.30 | 3.61% | 104,000 |
| Jul 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | 60,000 |
| Jul 3, 2025 | 4.29 | 4.39 | 4.12 | 4.12 | 4.12 | -0.72% | 36,000 |
| Jul 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 1, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | -0.48% | 42,000 |
| Jun 30, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 27, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 26, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 25, 2025 | 4.17 | 4.20 | 4.17 | 4.17 | 4.17 | -0.95% | 27,000 |
| Jun 24, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | 25,000 |
| Jun 23, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | - | 62,000 |
| Jun 20, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -3.65% | 14,000 |
| Jun 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | 2,000 |
| Jun 18, 2025 | 4.30 | 4.39 | 4.24 | 4.34 | 4.34 | 2.12% | 45,000 |