Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 7.60
-0.08 (-1.04%)
At close: Aug 28, 2026
PSE:BCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -1.04% | 72,700 |
| Aug 27, 2026 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 5.21% | 800 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.19% | 83,600 |
| Aug 25, 2026 | 7.40 | 7.78 | 7.30 | 7.70 | 7.70 | 5.48% | 66,400 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.64% | 82,900 |
| Aug 20, 2026 | 7.00 | 7.02 | 6.91 | 6.91 | 6.91 | -1.57% | 65,000 |
| Aug 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Aug 18, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 6.20% | 215,400 |
| Aug 17, 2026 | 6.98 | 6.98 | 6.60 | 6.61 | 6.61 | -5.44% | 51,100 |
| Aug 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Aug 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.79% | 200 |
| Aug 12, 2026 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 1.80% | 86,200 |
| Aug 11, 2026 | 6.78 | 6.78 | 6.68 | 6.68 | 6.68 | -1.47% | 10,400 |
| Aug 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | 50,000 |
| Aug 7, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 300 |
| Aug 6, 2026 | 6.49 | 6.99 | 6.49 | 6.79 | 6.79 | 7.78% | 86,700 |
| Aug 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Aug 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 43,700 |
| Aug 3, 2026 | 6.30 | 6.47 | 6.30 | 6.30 | 6.30 | 1.45% | 50,600 |
| Jul 31, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.43% | 88,000 |
| Jul 30, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | - | 473,400 |
| Jul 29, 2026 | 6.40 | 6.47 | 6.30 | 6.30 | 6.30 | -1.56% | 6,000 |
| Jul 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 27, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 3.23% | 60,200 |
| Jul 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | 54,700 |
| Jul 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 1,000 |
| Jul 22, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 20,000 |
| Jul 21, 2026 | 6.08 | 6.16 | 6.08 | 6.16 | 6.16 | 1.32% | 12,300 |
| Jul 20, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 4,800 |
| Jul 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,700 |
| Jul 15, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 153,000 |
| Jul 14, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 0.67% | 2,000 |
| Jul 13, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 9, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 8, 2026 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 0.84% | 200 |
| Jul 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.85% | 2,000 |
| Jul 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 100 |
| Jul 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 2, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | 100 |
| Jul 1, 2026 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.17% | 1,200 |
| Jun 30, 2026 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -1.33% | 12,300 |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 166,600 |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 40,000 |
| Jun 24, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | - | 82,100 |
| Jun 23, 2026 | 6.30 | 6.30 | 6.24 | 6.30 | 6.30 | - | 97,000 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 86,600 |
| Jun 19, 2026 | 6.39 | 6.39 | 6.30 | 6.30 | 6.30 | - | 2,600 |