PSE:BCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	6.19	6.32	6.19	6.32	6.17	2.27%	1,800
Apr 13, 2026	6.14	6.18	6.14	6.18	6.03	0.98%	600
Apr 10, 2026	6.01	6.49	6.01	6.12	5.97	-4.23%	109,100
Apr 8, 2026	6.15	6.39	6.15	6.39	6.24	3.90%	12,000
Apr 7, 2026	6.14	6.15	6.14	6.15	6.00	-3.45%	2,100
Apr 6, 2026	6.37	6.37	6.37	6.37	6.22	-	500
Apr 1, 2026	6.10	6.37	6.10	6.37	6.22	6.52%	7,400
Mar 31, 2026	6.11	6.11	5.98	5.98	5.84	-1.81%	224,100
Mar 30, 2026	6.09	6.09	6.09	6.09	5.95	-	-
Mar 27, 2026	6.09	6.09	6.09	6.09	5.95	-	-
Mar 26, 2026	6.09	6.09	6.09	6.09	5.95	0.16%	3,600
Mar 25, 2026	6.08	6.08	6.08	6.08	5.94	-	-
Mar 24, 2026	6.08	6.08	6.08	6.08	5.94	-	-
Mar 23, 2026	6.15	6.25	6.08	6.08	5.94	-3.03%	67,200
Mar 19, 2026	6.27	6.27	6.27	6.27	6.12	-	-
Mar 18, 2026	6.27	6.27	6.27	6.27	6.12	-	-
Mar 17, 2026	6.40	6.40	6.26	6.27	6.12	-2.03%	310,400