Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 5.21
+0.01 (0.19%)
At close: Oct 3, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -5.92% | 230,200 |
| Oct 9, 2025 | 5.49 | 5.74 | 5.49 | 5.74 | 5.74 | 1.59% | 12,800 |
| Oct 8, 2025 | 5.41 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | 144,000 |
| Oct 7, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.19% | 341,900 |
| Oct 6, 2025 | 5.38 | 5.40 | 5.30 | 5.39 | 5.39 | 3.45% | 51,500 |
| Oct 3, 2025 | 5.35 | 5.38 | 5.21 | 5.21 | 5.21 | 0.19% | 416,000 |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,600 |
| Oct 1, 2025 | 5.30 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 45,700 |
| Sep 30, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 15,000 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.19% | 200 |
| Sep 26, 2025 | 5.40 | 5.40 | 5.10 | 5.14 | 5.14 | -4.81% | 156,900 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -4.42% | 200 |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 4,700 |
| Sep 23, 2025 | 5.50 | 6.00 | 5.49 | 5.70 | 5.70 | 3.64% | 41,000 |
| Sep 22, 2025 | 5.25 | 6.30 | 5.03 | 5.50 | 5.50 | 6.80% | 121,800 |
| Sep 19, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.19% | 90,500 |
| Sep 18, 2025 | 5.03 | 5.14 | 5.03 | 5.14 | 5.14 | 2.39% | 14,000 |
| Sep 17, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -1.57% | 422,700 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.07 | 5.10 | 5.10 | 1.19% | 64,000 |
| Sep 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 39,800 |
| Sep 12, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | -2.88% | 113,000 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | 10,000 |
| Sep 10, 2025 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | - | 171,100 |
| Sep 9, 2025 | 5.14 | 5.24 | 5.03 | 5.14 | 5.14 | 2.19% | 156,000 |
| Sep 8, 2025 | 5.02 | 5.30 | 5.02 | 5.03 | 5.03 | 0.20% | 349,000 |
| Sep 5, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.20% | 90,000 |
| Sep 4, 2025 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | - | 340,000 |
| Sep 3, 2025 | 5.06 | 5.29 | 5.02 | 5.03 | 5.03 | 0.80% | 183,000 |
| Sep 2, 2025 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | 5.72% | 197,000 |
| Sep 1, 2025 | 4.40 | 4.72 | 4.40 | 4.72 | 4.72 | 14.84% | 64,000 |
| Aug 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 27, 2025 | 4.75 | 4.75 | 4.11 | 4.11 | 4.11 | -0.48% | 41,000 |
| Aug 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 2,000 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.68% | 31,000 |
| Aug 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 6, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.73% | 40,000 |
| Aug 4, 2025 | 4.79 | 4.79 | 4.44 | 4.44 | 4.44 | -5.13% | 65,000 |
| Aug 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.70% | 12,000 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | 2,000 |