Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 5.04
-0.01 (-0.20%)
At close: Sep 15, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.08% | 21,000 |
| Jul 29, 2025 | 4.47 | 4.65 | 4.45 | 4.65 | 4.65 | -0.64% | 150,000 |
| Jul 28, 2025 | 4.46 | 4.68 | 4.45 | 4.68 | 4.68 | 3.54% | 124,000 |
| Jul 25, 2025 | 4.45 | 4.65 | 4.45 | 4.52 | 4.52 | 1.80% | 328,000 |
| Jul 24, 2025 | 4.37 | 4.44 | 4.13 | 4.44 | 4.44 | 3.26% | 204,000 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 1,000 |
| Jul 22, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.19% | 2,000 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20,000 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,000 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 75,000 |
| Jul 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |