Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 4.130
-0.070 (-1.67%)
Last updated: Aug 19, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.75 | 4.75 | 4.11 | 4.11 | - | -0.48% | 41,000 |
| Aug 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -1.67% | 2,000 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 1,000 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -9.68% | 31,000 |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Aug 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Aug 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Aug 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Aug 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Aug 6, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | 4.73% | 40,000 |
| Aug 4, 2025 | 4.79 | 4.79 | 4.44 | 4.44 | - | -5.13% | 65,000 |
| Aug 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 4.70% | 12,000 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | -2.83% | 2,000 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | - | -1.08% | 21,000 |
| Jul 29, 2025 | 4.47 | 4.65 | 4.45 | 4.65 | - | -0.64% | 150,000 |
| Jul 28, 2025 | 4.46 | 4.68 | 4.45 | 4.68 | - | 3.54% | 124,000 |
| Jul 25, 2025 | 4.45 | 4.65 | 4.45 | 4.52 | - | 1.80% | 328,000 |
| Jul 24, 2025 | 4.37 | 4.44 | 4.13 | 4.44 | - | 3.26% | 204,000 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.18% | 1,000 |
| Jul 22, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | - | 1.19% | 2,000 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 20,000 |
| Jul 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 5,000 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1.20% | 75,000 |
| Jul 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1.22% | 1,000 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -1.20% | 1,000 |
| Jul 3, 2025 | 4.36 | 4.36 | 4.15 | 4.15 | - | - | 6,000 |
| Jul 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | -0.24% | 2,000 |
| Jun 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | 2,000 |
| Jun 20, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | - | -3.26% | 92,000 |
| Jun 18, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | - | 3.37% | 15,000 |
| Jun 17, 2025 | 4.15 | 4.29 | 4.15 | 4.16 | - | 0.24% | 60,000 |
| Jun 16, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | - | 0.73% | 28,000 |
| Jun 13, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | - | -0.48% | 20,000 |
| Jun 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 31,000 |
| Jun 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | - |
| Jun 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | - |
| Jun 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | - |
| Jun 4, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | - | 5.61% | 31,000 |
| Jun 2, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | - | -0.76% | 50,000 |
| May 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1.02% | 25,000 |
| May 26, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | -2.25% | 1,000 |
| May 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.25% | 64,000 |
| May 20, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | - | 0.25% | 17,000 |
| May 15, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | - | -0.25% | 21,000 |
| May 14, 2025 | 4.01 | 4.18 | 4.01 | 4.01 | - | -0.25% | 91,000 |
| May 8, 2025 | 4.03 | 4.03 | 4.02 | 4.02 | - | 0.25% | 16,000 |
| May 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | - | 10,000 |
| May 2, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | - | -0.25% | 68,000 |
| Apr 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 20,000 |