PSE:BCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	6.49	6.49	6.30	6.30	6.30	0.48%	101,300
Jun 17, 2026	6.27	6.27	6.27	6.27	6.27	0.16%	100
Jun 16, 2026	6.26	6.26	6.26	6.26	6.26	-	350,000
Jun 15, 2026	6.26	6.26	6.26	6.26	6.26	-	329,100
Jun 11, 2026	6.26	6.26	6.25	6.26	6.26	0.16%	8,900
Jun 10, 2026	6.25	6.25	6.10	6.25	6.25	-3.70%	124,300
Jun 9, 2026	6.49	6.49	6.49	6.49	6.49	-	-
Jun 8, 2026	6.49	6.49	6.49	6.49	6.49	-1.67%	1,100
Jun 5, 2026	6.60	6.60	6.60	6.60	6.60	-	-
Jun 4, 2026	6.60	6.60	6.60	6.60	6.60	-	-
Jun 3, 2026	6.70	6.70	6.60	6.60	6.60	-1.35%	300
Jun 2, 2026	6.69	6.69	6.69	6.69	6.69	-	-
Jun 1, 2026	6.69	6.69	6.69	6.69	6.69	2.14%	100
May 29, 2026	6.55	6.55	6.55	6.55	6.55	-	-
May 28, 2026	6.55	6.55	6.55	6.55	6.55	-	-
May 26, 2026	6.55	6.55	6.55	6.55	6.55	-	100
May 25, 2026	6.55	6.55	6.55	6.55	6.55	-	3,000
May 22, 2026	6.55	6.55	6.55	6.55	6.55	-	-
May 21, 2026	6.60	6.60	6.55	6.55	6.55	-	89,300
May 20, 2026	6.41	6.55	6.41	6.55	6.55	2.18%	200
May 19, 2026	6.41	6.41	6.41	6.41	6.41	-1.38%	100
May 18, 2026	6.50	6.50	6.50	6.50	6.50	-	-
May 15, 2026	6.45	6.50	6.41	6.50	6.50	0.78%	39,700
May 14, 2026	6.45	6.45	6.45	6.45	6.45	-	-
May 13, 2026	6.70	6.70	6.41	6.45	6.45	-3.73%	4,300
May 12, 2026	6.69	6.70	6.69	6.70	6.70	0.15%	85,600
May 11, 2026	6.70	6.70	6.64	6.69	6.69	4.53%	18,200
May 8, 2026	6.20	6.55	6.20	6.40	6.40	6.14%	111,300
May 7, 2026	6.03	6.03	6.03	6.03	6.03	-	-
May 6, 2026	6.03	6.03	6.03	6.03	6.03	-	-
May 5, 2026	6.03	6.03	6.03	6.03	6.03	0.17%	900
May 4, 2026	6.02	6.02	6.02	6.02	6.02	-	-
Apr 30, 2026	6.02	6.02	6.02	6.02	6.02	-	-
Apr 29, 2026	6.04	6.04	6.02	6.02	6.02	-0.33%	80,000
Apr 28, 2026	6.04	6.04	6.04	6.04	6.04	-	-
Apr 27, 2026	6.04	6.04	6.04	6.04	6.04	-4.13%	600
Apr 24, 2026	6.35	6.35	6.30	6.30	6.30	-1.56%	25,000
Apr 23, 2026	6.40	6.40	6.40	6.40	6.40	-	-
Apr 22, 2026	6.40	6.40	6.40	6.40	6.40	-	-
Apr 21, 2026	6.40	6.40	6.40	6.40	6.40	-0.16%	6,100
Apr 20, 2026	6.41	6.41	6.41	6.41	6.41	-	-
Apr 17, 2026	6.70	6.70	6.41	6.41	6.41	1.10%	70,800
Apr 16, 2026	6.32	6.34	6.32	6.34	6.34	0.32%	20,400
Apr 15, 2026	6.30	6.32	6.15	6.32	6.32	2.43%	95,700