Benguet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	6.60	6.60	6.50	6.50	6.50	-1.52%	59,100
Apr 30, 2026	6.60	6.65	6.60	6.60	6.60	-	197,100
Apr 29, 2026	6.51	6.60	6.50	6.60	6.60	1.38%	32,300
Apr 28, 2026	6.50	6.51	6.50	6.51	6.51	0.15%	10,100
Apr 27, 2026	6.40	6.50	6.40	6.50	6.50	1.56%	101,400
Apr 24, 2026	6.65	6.65	6.40	6.40	6.40	-3.76%	70,100
Apr 23, 2026	6.65	6.65	6.40	6.65	6.65	-0.15%	71,700
Apr 22, 2026	6.66	6.66	6.66	6.66	6.66	-0.60%	100
Apr 21, 2026	6.70	6.70	6.70	6.70	6.70	-	2,300
Apr 20, 2026	6.70	6.70	6.70	6.70	6.70	-	1,300
Apr 17, 2026	6.64	6.71	6.64	6.70	6.70	0.90%	180,500
Apr 16, 2026	6.60	6.64	6.60	6.64	6.64	0.61%	41,000
Apr 15, 2026	6.60	6.64	6.41	6.60	6.60	-0.15%	43,100
Apr 14, 2026	6.50	6.68	6.50	6.61	6.46	0.92%	40,200
Apr 13, 2026	6.55	6.65	6.50	6.55	6.40	-	26,100
Apr 10, 2026	6.59	6.59	6.53	6.55	6.40	0.31%	201,000
Apr 8, 2026	6.46	6.56	6.46	6.53	6.38	2.03%	225,800
Apr 7, 2026	6.46	6.46	6.30	6.40	6.25	-0.93%	24,200
Apr 6, 2026	6.46	6.46	6.46	6.46	6.31	-	6,500
Apr 1, 2026	6.45	6.46	6.45	6.46	6.31	4.19%	17,600
Mar 31, 2026	6.20	6.35	6.20	6.20	6.06	-2.36%	30,500
Mar 30, 2026	6.42	6.42	6.29	6.35	6.21	-0.78%	110,300
Mar 27, 2026	6.48	6.48	6.40	6.40	6.25	-1.23%	315,000
Mar 26, 2026	6.30	6.48	6.30	6.48	6.33	2.86%	133,900
Mar 25, 2026	6.30	6.45	6.30	6.30	6.16	-	188,000
Mar 24, 2026	6.01	6.40	6.01	6.30	6.16	3.28%	8,000
Mar 23, 2026	6.50	6.50	6.00	6.10	5.96	-9.90%	268,200
Mar 19, 2026	6.79	6.79	6.77	6.77	6.62	-0.44%	18,400
Mar 18, 2026	6.88	6.88	6.80	6.80	6.65	-1.16%	700
Mar 17, 2026	6.40	6.88	6.40	6.88	6.72	6.17%	386,100
Mar 16, 2026	6.30	6.48	6.30	6.48	6.33	-3.43%	79,200
Mar 13, 2026	6.66	6.71	6.66	6.71	6.56	-0.59%	150,000
Mar 12, 2026	6.91	6.91	6.74	6.75	6.60	-2.32%	443,400
Mar 11, 2026	6.70	6.93	6.70	6.91	6.75	5.34%	234,400
Mar 10, 2026	6.57	6.57	6.50	6.56	6.41	4.13%	150,200
Mar 9, 2026	6.70	6.70	6.30	6.30	6.16	-5.97%	96,500
Mar 6, 2026	6.70	6.70	6.60	6.70	6.55	-	1,200
Mar 5, 2026	6.63	6.70	6.63	6.70	6.55	1.06%	92,300
Mar 4, 2026	6.70	6.70	6.60	6.63	6.48	-3.91%	639,000
Mar 3, 2026	7.00	7.00	6.90	6.90	6.74	-1.43%	330,100
Mar 2, 2026	6.97	7.25	6.94	7.00	6.84	0.86%	748,400
Feb 27, 2026	6.94	6.97	6.93	6.94	6.78	-	489,900
Feb 26, 2026	6.97	7.06	6.54	6.94	6.78	-0.86%	381,800
Feb 25, 2026	6.97	7.05	6.94	7.00	6.84	-	427,600
Feb 24, 2026	6.96	7.20	6.96	7.00	6.84	0.43%	597,200
Feb 23, 2026	6.20	7.10	6.20	6.97	6.81	13.33%	986,700
Feb 20, 2026	6.08	6.16	6.07	6.15	6.01	1.15%	135,500
Feb 19, 2026	5.86	6.15	5.86	6.08	5.94	4.83%	715,600
Feb 18, 2026	5.74	5.80	5.60	5.80	5.67	1.05%	87,100
Feb 16, 2026	5.89	5.89	5.61	5.74	5.61	-2.55%	299,400