Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 5.40
0.00 (0.00%)
At close: Jan 19, 2026
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jan 13, 2026 | 5.20 | 5.40 | 5.01 | 5.40 | 5.40 | 3.85% | 2,700 |
| Jan 12, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 7.66% | 40,000 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Jan 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Jan 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | 9,000 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 400 |
| Jan 2, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.52% | 26,000 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 10.78% | 2,000 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 9,000 |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | 2,000 |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | 9,000 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 9, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 3,000 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,000 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 12.94% | 1,000 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -11.46% | 1,000 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 21, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | -1.64% | 9,000 |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 17, 2025 | 5.12 | 5.12 | 4.88 | 4.88 | 4.88 | -5.24% | 21,100 |
| Nov 14, 2025 | 5.54 | 5.54 | 5.15 | 5.15 | 5.15 | 3.00% | 2,100 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 29,000 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 270,500 |
| Nov 11, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 45,400 |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,300 |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.39% | 135,200 |
| Nov 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 1,300 |
| Nov 5, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 11.60% | 4,500 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 30,000 |
| Nov 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 200 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 5,100 |