Benguet Corporation (PSE:BC)
Philippines · Delayed Price · Currency is PHP 7.32
+0.32 (4.57%)
At close: Aug 24, 2026
Benguet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.12 | 7.40 | 7.00 | 7.32 | 7.32 | 4.57% | 452,600 |
| Aug 20, 2026 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | -0.71% | 229,700 |
| Aug 19, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 187,400 |
| Aug 18, 2026 | 6.99 | 7.09 | 6.99 | 7.05 | 7.05 | 0.86% | 190,600 |
| Aug 17, 2026 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 3,300 |
| Aug 14, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 300 |
| Aug 13, 2026 | 6.81 | 7.00 | 6.80 | 6.80 | 6.80 | -0.15% | 25,300 |
| Aug 12, 2026 | 6.80 | 7.20 | 6.80 | 6.81 | 6.81 | 0.74% | 547,300 |
| Aug 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.11% | 45,300 |
| Aug 10, 2026 | 6.60 | 6.62 | 6.50 | 6.62 | 6.62 | 0.30% | 12,000 |
| Aug 7, 2026 | 6.79 | 6.79 | 6.60 | 6.60 | 6.60 | -2.94% | 69,700 |
| Aug 6, 2026 | 6.48 | 6.80 | 6.48 | 6.80 | 6.80 | 5.26% | 322,500 |
| Aug 5, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Aug 4, 2026 | 6.49 | 6.49 | 6.46 | 6.46 | 6.46 | 2.54% | 10,000 |
| Aug 3, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 10,500 |
| Jul 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,000 |
| Jul 30, 2026 | 6.31 | 6.32 | 6.30 | 6.30 | 6.30 | -2.33% | 605,500 |
| Jul 29, 2026 | 6.30 | 6.49 | 6.30 | 6.45 | 6.45 | 2.38% | 9,800 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 8,000 |
| Jul 27, 2026 | 6.20 | 6.39 | 6.20 | 6.30 | 6.30 | -1.56% | 68,800 |
| Jul 24, 2026 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 3.23% | 11,400 |
| Jul 23, 2026 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 0.16% | 43,800 |
| Jul 22, 2026 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 1.48% | 17,500 |
| Jul 21, 2026 | 6.03 | 6.17 | 6.03 | 6.10 | 6.10 | -1.13% | 20,000 |
| Jul 20, 2026 | 6.09 | 6.17 | 6.09 | 6.17 | 6.17 | 2.32% | 23,700 |
| Jul 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% | 1,300 |
| Jul 16, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - | 46,700 |
| Jul 15, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 3,100 |
| Jul 14, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.60% | 320,000 |
| Jul 13, 2026 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 0.33% | 183,700 |
| Jul 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | 200 |
| Jul 9, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | - | 361,600 |
| Jul 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 62,500 |
| Jul 7, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | -0.16% | 43,400 |
| Jul 6, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.67% | 10,000 |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 305,600 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 17,100 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.53% | 41,000 |
| Jun 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jun 29, 2026 | 6.19 | 6.20 | 6.18 | 6.18 | 6.18 | 2.83% | 46,200 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | -3.06% | 372,100 |
| Jun 25, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 75,000 |
| Jun 24, 2026 | 6.30 | 6.34 | 6.29 | 6.30 | 6.30 | - | 275,800 |
| Jun 23, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -0.32% | 365,100 |
| Jun 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | 34,400 |
| Jun 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,000 |
| Jun 18, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 294,900 |
| Jun 17, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 81,600 |
| Jun 16, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 251,800 |
| Jun 15, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.03% | 31,600 |