Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 6.09
0.00 (0.00%)
At close: Mar 27, 2026
PSE:BCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | 3,600 |
| Mar 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Mar 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Mar 23, 2026 | 6.15 | 6.25 | 6.08 | 6.08 | 6.08 | -3.03% | 67,200 |
| Mar 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Mar 18, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | -2.03% | 310,400 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 3,100 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 4,000 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 400 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 2.99% | 9,000 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.45% | 1,700 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.67 | 6.67 | 6.67 | -1.77% | 5,500 |
| Mar 3, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | - | 2,000 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.79 | -4.37% | 4,500 |
| Feb 27, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 5.81% | 150,900 |
| Feb 26, 2026 | 6.99 | 7.20 | 6.65 | 6.71 | 6.71 | -4.01% | 8,600 |
| Feb 25, 2026 | 6.80 | 6.99 | 6.76 | 6.99 | 6.99 | 2.79% | 320,000 |
| Feb 24, 2026 | 6.80 | 7.15 | 6.80 | 6.80 | 6.80 | - | 244,600 |
| Feb 23, 2026 | 6.13 | 6.80 | 6.13 | 6.80 | 6.80 | 13.33% | 209,900 |
| Feb 20, 2026 | 6.01 | 6.05 | 5.80 | 6.00 | 6.00 | - | 82,400 |
| Feb 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 6.38% | 67,600 |
| Feb 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Feb 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 68,400 |
| Feb 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 43,900 |
| Feb 12, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.53% | 25,000 |
| Feb 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% | 26,100 |
| Feb 10, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 55,000 |
| Feb 9, 2026 | 5.43 | 5.50 | 5.32 | 5.50 | 5.50 | 1.29% | 331,200 |
| Feb 6, 2026 | 5.23 | 5.43 | 5.18 | 5.43 | 5.43 | -1.27% | 33,000 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 4, 2026 | 5.31 | 5.50 | 5.24 | 5.50 | 5.50 | 5.36% | 52,500 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 200 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.22 | 5.22 | 5.22 | -11.53% | 314,100 |
| Jan 30, 2026 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 3.51% | 13,400 |
| Jan 29, 2026 | 5.90 | 5.99 | 5.51 | 5.70 | 5.70 | -3.39% | 186,700 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 7.27% | 2,600 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 2,000 |
| Jan 26, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 7.41% | 249,000 |
| Jan 23, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 33,000 |
| Jan 22, 2026 | 5.31 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 13,100 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 10,700 |
| Jan 20, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,000 |
| Jan 19, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 1,100 |
| 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 |