Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 6.70
+0.01 (0.15%)
At close: May 12, 2026
PSE:BCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - | - |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -3.03% | 3,100 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | -2.94% | 4,000 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.64 | -1.45% | 400 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | - | 100 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.50 | 6.90 | 6.74 | 2.99% | 9,000 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 100 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | 0.45% | 1,700 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.67 | 6.67 | 6.51 | -1.77% | 5,500 |
| Mar 3, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.63 | - | 2,000 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.63 | -4.37% | 4,500 |
| Feb 27, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 6.93 | 5.81% | 150,900 |
| Feb 26, 2026 | 6.99 | 7.20 | 6.65 | 6.71 | 6.55 | -4.01% | 8,600 |
| Feb 25, 2026 | 6.80 | 6.99 | 6.76 | 6.99 | 6.82 | 2.79% | 320,000 |