Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 6.41
+0.07 (1.10%)
At close: Apr 17, 2026
PSE:BCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 6.80 | 7.15 | 6.80 | 6.80 | 6.64 | - | 244,600 |
| Feb 23, 2026 | 6.13 | 6.80 | 6.13 | 6.80 | 6.64 | 13.33% | 209,900 |
| Feb 20, 2026 | 6.01 | 6.05 | 5.80 | 6.00 | 5.86 | - | 82,400 |
| Feb 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.86 | 6.38% | 67,600 |
| Feb 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | - | - |
| Feb 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | - | 68,400 |
| Feb 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | - | 43,900 |
| Feb 12, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.51 | -0.53% | 25,000 |
| Feb 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | 0.35% | 26,100 |
| Feb 10, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.52 | 2.73% | 55,000 |
| Feb 9, 2026 | 5.43 | 5.50 | 5.32 | 5.50 | 5.37 | 1.29% | 331,200 |
| Feb 6, 2026 | 5.23 | 5.43 | 5.18 | 5.43 | 5.30 | -1.27% | 33,000 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | - |
| Feb 4, 2026 | 5.31 | 5.50 | 5.24 | 5.50 | 5.37 | 5.36% | 52,500 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.10 | - | 200 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.22 | 5.22 | 5.10 | -11.53% | 314,100 |