Benguet Corporation (PSE:BCB)
Philippines flag Philippines · Delayed Price · Currency is PHP
4.650
+0.210 (4.73%)
Last updated: Aug 5, 2025

Benguet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254.654.654.654.65-4.73%40,000
Aug 4, 20254.794.794.444.44--5.13%65,000
Aug 1, 20254.684.684.684.68-4.70%12,000
Jul 31, 20254.474.474.474.47--2.83%2,000
Jul 30, 20254.644.644.604.60--1.08%21,000
Jul 29, 20254.474.654.454.65--0.64%150,000
Jul 28, 20254.464.684.454.68-3.54%124,000
Jul 25, 20254.454.654.454.52-1.80%328,000
Jul 24, 20254.374.444.134.44-3.26%204,000
Jul 23, 20254.304.304.304.30-1.18%1,000
Jul 22, 20254.234.254.234.25-1.19%2,000
Jul 18, 20254.204.204.204.20--20,000
Jul 15, 20254.204.204.204.20--5,000
Jul 14, 20254.204.204.204.20-1.20%75,000
Jul 8, 20254.154.154.154.15-1.22%1,000
Jul 7, 20254.104.104.104.10--1.20%1,000
Jul 3, 20254.364.364.154.15--6,000
Jul 1, 20254.154.154.154.15--0.24%2,000
Jun 25, 20254.164.164.164.16--2,000
Jun 20, 20254.154.164.154.16--3.26%92,000
Jun 18, 20254.294.304.294.30-3.37%15,000
Jun 17, 20254.154.294.154.16-0.24%60,000
Jun 16, 20254.134.154.134.15-0.73%28,000
Jun 13, 20254.104.124.104.12--0.48%20,000
Jun 11, 20254.144.144.144.14--31,000
Jun 10, 20254.144.144.144.14---
Jun 9, 20254.144.144.144.14---
Jun 5, 20254.144.144.144.14---
Jun 4, 20254.004.144.004.14-5.61%31,000
Jun 2, 20253.953.953.923.92--0.76%50,000
May 27, 20253.953.953.953.95-1.02%25,000
May 26, 20253.913.913.913.91--2.25%1,000
May 22, 20254.004.004.004.00--0.25%64,000
May 20, 20254.014.014.004.01-0.25%17,000
May 15, 20254.154.154.004.00--0.25%21,000
May 14, 20254.014.184.014.01--0.25%91,000
May 8, 20254.034.034.024.02-0.25%16,000
May 6, 20254.014.014.014.01--10,000
May 2, 20254.024.024.014.01--0.25%68,000
Apr 30, 20254.024.024.024.02--20,000
Apr 23, 20254.024.024.024.02--5.19%2,000
Apr 21, 20254.194.244.194.24-3.41%52,000
Apr 16, 20254.104.104.104.10-0.24%20,000
Apr 15, 20254.094.104.094.09--30,000
Apr 14, 20254.094.094.094.09--1,000
Apr 11, 20254.004.104.004.09-7.63%16,000
Apr 10, 20253.803.803.803.80--7.09%4,000
Apr 4, 20254.094.094.094.09--0.73%20,000
Apr 2, 20254.004.124.004.12-3.00%37,000
Mar 31, 20254.004.004.004.00-2.56%49,000