BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 134.00
-0.50 (-0.37%)
Last updated: Sep 9, 2025, 9:30 AM PST
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 134.60 | 136.00 | 133.60 | 134.00 | - | -0.37% | 3,250,940 |
| Sep 8, 2025 | 134.00 | 136.00 | 133.50 | 134.50 | - | 0.82% | 2,504,290 |
| Sep 5, 2025 | 135.00 | 137.30 | 133.40 | 133.40 | - | -0.45% | 3,304,610 |
| Sep 4, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | - | 0.75% | 1,592,040 |
| Sep 3, 2025 | 135.00 | 135.00 | 132.20 | 133.00 | - | -1.48% | 3,290,150 |
| Sep 2, 2025 | 135.20 | 135.90 | 133.10 | 135.00 | - | -0.15% | 1,187,200 |
| Sep 1, 2025 | 135.20 | 136.20 | 132.00 | 135.20 | - | - | 1,850,900 |
| Aug 29, 2025 | 136.00 | 139.30 | 135.20 | 135.20 | - | -0.22% | 4,945,230 |
| Aug 28, 2025 | 140.80 | 140.80 | 135.50 | 135.50 | - | -3.35% | 5,556,550 |
| Aug 27, 2025 | 135.00 | 140.90 | 134.80 | 140.20 | - | 6.86% | 10,342,430 |
| Aug 26, 2025 | 140.00 | 142.00 | 131.20 | 131.20 | - | -7.99% | 16,316,620 |
| Aug 22, 2025 | 143.00 | 144.50 | 141.60 | 142.60 | - | -0.14% | 3,068,170 |
| Aug 20, 2025 | 144.10 | 145.50 | 142.60 | 142.80 | - | -0.83% | 1,536,450 |
| Aug 19, 2025 | 142.10 | 144.50 | 140.20 | 144.00 | - | 1.48% | 3,157,650 |
| Aug 18, 2025 | 145.00 | 145.20 | 141.90 | 141.90 | - | -2.14% | 2,567,940 |
| Aug 15, 2025 | 145.00 | 146.10 | 143.20 | 145.00 | - | 0.69% | 6,455,010 |
| Aug 14, 2025 | 145.00 | 146.00 | 142.10 | 144.00 | - | 0.14% | 3,962,320 |
| Aug 13, 2025 | 139.00 | 143.80 | 138.80 | 143.80 | - | 3.98% | 4,187,260 |
| Aug 12, 2025 | 138.40 | 140.80 | 137.00 | 138.30 | - | -1.21% | 3,151,160 |
| Aug 11, 2025 | 143.00 | 144.30 | 139.80 | 140.00 | - | -2.10% | 2,460,690 |
| Aug 8, 2025 | 144.50 | 145.80 | 142.40 | 143.00 | - | -1.04% | 1,671,490 |
| Aug 7, 2025 | 143.50 | 144.50 | 142.10 | 144.50 | - | 1.05% | 2,256,000 |
| Aug 6, 2025 | 143.20 | 144.90 | 141.70 | 143.00 | - | -0.69% | 3,356,850 |
| Aug 5, 2025 | 143.10 | 144.90 | 142.60 | 144.00 | - | 0.70% | 1,638,980 |
| Aug 4, 2025 | 145.00 | 145.50 | 142.80 | 143.00 | - | - | 3,372,250 |
| 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 |