Benguet Corporation (PSE:BCB)
Philippines · Delayed Price · Currency is PHP 6.79
+0.49 (7.78%)
At close: Aug 6, 2026
PSE:BCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |