BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 143.30
+0.50 (0.35%)
At close: Aug 4, 2025, 2:45 PM PST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 143.20 | 144.00 | 142.00 | 143.00 | - | 0.21% | 3,996,930 |
| Jul 31, 2025 | 147.20 | 147.60 | 142.10 | 142.70 | - | -2.93% | 5,671,000 |
| Jul 30, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | - | -1.01% | 3,465,550 |
| Jul 29, 2025 | 149.40 | 149.90 | 148.50 | 148.50 | - | -0.34% | 2,563,290 |
| Jul 28, 2025 | 151.50 | 151.50 | 147.80 | 149.00 | - | -2.10% | 3,012,590 |
| Jul 25, 2025 | 153.90 | 153.90 | 151.50 | 152.20 | - | -1.10% | 1,637,320 |
| Jul 24, 2025 | 152.20 | 153.90 | 152.00 | 153.90 | - | 1.12% | 1,307,730 |
| Jul 23, 2025 | 149.00 | 153.00 | 148.90 | 152.20 | - | 2.15% | 2,086,420 |
| Jul 22, 2025 | 149.90 | 149.90 | 148.20 | 149.00 | - | -0.60% | 2,438,500 |
| Jul 21, 2025 | 150.90 | 151.00 | 148.90 | 149.90 | - | -0.73% | 1,228,600 |
| Jul 18, 2025 | 150.00 | 152.70 | 150.00 | 151.00 | - | 1.41% | 2,843,380 |
| Jul 17, 2025 | 147.90 | 149.80 | 147.50 | 148.90 | - | 0.20% | 2,047,490 |
| Jul 16, 2025 | 150.00 | 151.10 | 147.20 | 148.60 | - | -1.85% | 3,485,930 |
| Jul 15, 2025 | 151.70 | 152.00 | 151.00 | 151.40 | - | -0.39% | 1,914,590 |
| Jul 14, 2025 | 152.00 | 153.00 | 151.00 | 152.00 | - | 0.80% | 1,583,070 |
| Jul 11, 2025 | 152.20 | 153.90 | 150.70 | 150.80 | - | -1.37% | 2,483,790 |
| Jul 10, 2025 | 154.00 | 154.80 | 152.20 | 152.90 | - | -0.33% | 2,024,180 |
| Jul 9, 2025 | 154.00 | 154.80 | 152.90 | 153.40 | - | -0.78% | 1,714,130 |
| Jul 8, 2025 | 155.00 | 156.00 | 153.70 | 154.60 | - | -0.71% | 1,266,510 |
| Jul 7, 2025 | 155.00 | 156.40 | 153.10 | 155.70 | - | 0.45% | 890,450 |
| Jul 4, 2025 | 155.90 | 157.00 | 153.80 | 155.00 | - | 0.26% | 1,873,380 |
| Jul 3, 2025 | 150.20 | 155.30 | 150.20 | 154.60 | - | 3.07% | 2,699,850 |
| Jul 2, 2025 | 149.60 | 150.90 | 148.20 | 150.00 | - | -0.99% | 4,764,030 |
| Jul 1, 2025 | 153.20 | 154.00 | 150.70 | 151.50 | - | -0.85% | 3,228,740 |
| Jun 30, 2025 | 155.40 | 156.00 | 152.80 | 152.80 | - | -2.05% | 3,563,990 |
| Jun 27, 2025 | 153.50 | 156.70 | 153.20 | 156.00 | - | 0.65% | 1,976,490 |
| Jun 26, 2025 | 156.60 | 156.60 | 152.60 | 155.00 | - | -0.64% | 2,654,030 |
| Jun 25, 2025 | 156.00 | 157.50 | 153.90 | 156.00 | - | - | 2,485,560 |
| Jun 24, 2025 | 152.20 | 157.40 | 152.20 | 156.00 | - | 3.31% | 2,119,480 |
| Jun 23, 2025 | 152.20 | 152.80 | 151.00 | 151.00 | - | -1.37% | 920,230 |
| Jun 20, 2025 | 155.00 | 156.80 | 153.10 | 153.10 | - | -1.16% | 4,588,040 |
| Jun 19, 2025 | 154.50 | 155.60 | 151.50 | 154.90 | - | 1.24% | 1,497,500 |
| Jun 18, 2025 | 157.00 | 157.50 | 153.00 | 153.00 | - | -2.55% | 3,710,180 |
| Jun 17, 2025 | 159.50 | 159.80 | 157.00 | 157.00 | - | -1.26% | 3,864,790 |
| Jun 16, 2025 | 159.80 | 159.80 | 158.10 | 159.00 | - | -1.06% | 4,122,920 |
| Jun 13, 2025 | 160.60 | 161.50 | 158.00 | 160.70 | - | 2.68% | 7,840,170 |
| Jun 11, 2025 | 156.00 | 157.70 | 156.00 | 156.50 | - | 0.19% | 3,383,000 |
| Jun 10, 2025 | 157.60 | 157.90 | 155.60 | 156.20 | - | -1.08% | 5,546,770 |
| Jun 9, 2025 | 157.00 | 158.80 | 156.40 | 157.90 | - | 1.35% | 1,725,510 |
| Jun 5, 2025 | 157.50 | 158.20 | 155.70 | 155.80 | - | -1.02% | 3,597,700 |
| Jun 4, 2025 | 159.60 | 160.90 | 157.40 | 157.40 | - | -0.82% | 4,377,030 |
| Jun 3, 2025 | 162.00 | 162.20 | 158.30 | 158.70 | - | -2.04% | 3,308,310 |
| Jun 2, 2025 | 161.00 | 163.40 | 159.60 | 162.00 | - | 0.62% | 2,131,390 |
| May 30, 2025 | 163.20 | 164.30 | 158.90 | 161.00 | - | -1.11% | 7,836,850 |
| May 29, 2025 | 165.10 | 165.10 | 162.80 | 162.80 | - | -0.79% | 2,034,750 |
| May 28, 2025 | 162.40 | 165.20 | 161.40 | 164.10 | - | 2.18% | 3,342,310 |
| May 27, 2025 | 160.50 | 161.30 | 159.40 | 160.60 | - | -0.86% | 2,040,890 |
| May 26, 2025 | 162.50 | 163.00 | 160.70 | 162.00 | - | -0.92% | 799,880 |
| May 23, 2025 | 157.00 | 163.50 | 157.00 | 163.50 | - | 3.15% | 3,818,920 |
| May 22, 2025 | 157.90 | 158.70 | 155.60 | 158.50 | - | 0.32% | 2,880,680 |