Benguet Corporation (PSE:BC)
Philippines · Delayed Price · Currency is PHP 5.59
-0.36 (-6.05%)
At close: Feb 2, 2026
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.18 | 5.18 | 5.05 | 5.11 | 5.11 | -1.35% | 422,200 |
| Jan 6, 2026 | 5.05 | 5.19 | 5.04 | 5.18 | 5.18 | 0.58% | 597,300 |
| Jan 5, 2026 | 5.13 | 5.15 | 5.11 | 5.15 | 5.15 | 0.39% | 347,100 |
| Jan 2, 2026 | 4.80 | 5.28 | 4.80 | 5.13 | 5.13 | 2.60% | 59,300 |
| Dec 29, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 210,000 |
| Dec 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | 14,000 |
| Dec 23, 2025 | 4.45 | 4.79 | 4.45 | 4.78 | 4.78 | 7.42% | 11,000 |
| Dec 22, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 55,000 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | -0.45% | 282,000 |
| Dec 18, 2025 | 4.43 | 4.45 | 4.42 | 4.42 | 4.42 | 0.45% | 345,000 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.68% | 153,000 |
| Dec 16, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 200,000 |
| Dec 15, 2025 | 4.51 | 4.51 | 4.40 | 4.48 | 4.48 | -2.18% | 112,000 |
| Dec 12, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 9,000 |
| Dec 11, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | -4.05% | 77,000 |
| Dec 10, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 0.64% | 13,000 |
| Dec 9, 2025 | 4.51 | 4.66 | 4.50 | 4.66 | 4.66 | 0.22% | 8,000 |
| 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 |