BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 138.10
-1.80 (-1.29%)
Last updated: Feb 4, 2026, 1:30 PM PST
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 140.00 | 140.00 | 138.10 | 138.90 | - | -0.79% | 202,420 |
| Feb 3, 2026 | 137.50 | 140.00 | 136.30 | 140.00 | 140.00 | 2.26% | 2,909,030 |
| Feb 2, 2026 | 137.40 | 138.40 | 135.30 | 136.90 | 136.90 | 1.41% | 1,682,700 |
| Jan 30, 2026 | 135.10 | 135.90 | 132.00 | 135.00 | 135.00 | 1.12% | 7,221,890 |
| Jan 29, 2026 | 139.30 | 139.30 | 133.50 | 133.50 | 133.50 | -4.37% | 4,856,160 |
| Jan 28, 2026 | 138.50 | 139.80 | 137.60 | 139.60 | 139.60 | 1.31% | 2,134,540 |
| Jan 27, 2026 | 138.40 | 139.70 | 137.50 | 137.80 | 137.80 | -0.29% | 2,088,980 |
| Jan 26, 2026 | 139.80 | 140.20 | 137.50 | 138.20 | 138.20 | 0.14% | 2,548,490 |
| Jan 23, 2026 | 140.90 | 140.90 | 138.00 | 138.00 | 138.00 | -1.43% | 2,327,600 |
| Jan 22, 2026 | 138.30 | 140.70 | 138.30 | 140.00 | 140.00 | 1.60% | 1,640,250 |
| Jan 21, 2026 | 140.30 | 140.70 | 137.50 | 137.80 | 137.80 | -0.14% | 2,335,070 |
| Jan 20, 2026 | 141.40 | 142.00 | 137.80 | 138.00 | 138.00 | -2.34% | 3,243,880 |
| Jan 19, 2026 | 143.00 | 143.80 | 141.30 | 141.30 | 141.30 | -1.05% | 1,428,750 |
| Jan 16, 2026 | 142.00 | 143.20 | 141.50 | 142.80 | 142.80 | 0.56% | 2,839,000 |
| Jan 15, 2026 | 138.60 | 142.00 | 138.60 | 142.00 | 142.00 | 2.53% | 3,088,070 |
| Jan 14, 2026 | 140.00 | 141.20 | 138.50 | 138.50 | 138.50 | -1.91% | 2,984,520 |
| Jan 13, 2026 | 142.50 | 143.00 | 140.40 | 141.20 | 141.20 | -0.91% | 2,714,030 |
| Jan 12, 2026 | 140.00 | 142.90 | 140.00 | 142.50 | 142.50 | 2.44% | 3,838,020 |
| Jan 9, 2026 | 137.60 | 139.70 | 137.30 | 139.10 | 139.10 | 2.13% | 2,403,620 |
| Jan 8, 2026 | 143.00 | 143.00 | 136.20 | 136.20 | 136.20 | -4.76% | 6,521,610 |
| Jan 7, 2026 | 143.60 | 144.60 | 141.00 | 143.00 | 143.00 | -0.42% | 4,984,390 |
| Jan 6, 2026 | 140.80 | 143.60 | 140.60 | 143.60 | 143.60 | 2.94% | 6,133,560 |
| Jan 5, 2026 | 137.50 | 140.10 | 137.20 | 139.50 | 139.50 | 0.36% | 6,048,850 |
| Jan 2, 2026 | 136.00 | 139.00 | 135.80 | 139.00 | 139.00 | 3.27% | 3,043,090 |
| Dec 29, 2025 | 135.30 | 136.20 | 134.50 | 134.60 | 134.60 | -0.30% | 2,949,770 |
| Dec 26, 2025 | 134.00 | 135.10 | 133.60 | 135.00 | 135.00 | 1.50% | 3,562,660 |
| Dec 23, 2025 | 134.20 | 134.30 | 130.10 | 133.00 | 133.00 | -0.52% | 3,720,030 |
| Dec 22, 2025 | 128.50 | 133.70 | 128.30 | 133.70 | 133.70 | 4.45% | 3,729,870 |
| Dec 19, 2025 | 130.60 | 130.90 | 128.00 | 128.00 | 126.90 | -1.99% | 3,884,560 |
| Dec 18, 2025 | 129.00 | 130.60 | 128.00 | 130.60 | 129.48 | -0.31% | 2,147,890 |
| Dec 17, 2025 | 131.00 | 131.80 | 129.40 | 131.00 | 129.87 | -0.23% | 5,033,880 |
| Dec 16, 2025 | 128.50 | 131.70 | 127.30 | 131.30 | 130.17 | 2.26% | 4,968,110 |
| Dec 15, 2025 | 127.00 | 129.00 | 126.10 | 128.40 | 127.30 | 0.94% | 7,232,880 |
| Dec 12, 2025 | 122.10 | 127.40 | 122.00 | 127.20 | 126.11 | 4.26% | 4,763,570 |
| Dec 11, 2025 | 119.70 | 122.30 | 119.10 | 122.00 | 120.95 | 2.35% | 8,032,300 |
| Dec 10, 2025 | 120.00 | 120.40 | 118.60 | 119.20 | 118.18 | -0.67% | 10,338,410 |
| Dec 9, 2025 | 120.00 | 121.30 | 119.50 | 120.00 | 118.97 | -2.28% | 9,820,060 |
| Dec 5, 2025 | 123.00 | 124.10 | 121.80 | 122.80 | 121.74 | -0.24% | 5,892,860 |
| Dec 4, 2025 | 124.00 | 125.20 | 122.40 | 123.10 | 122.04 | -0.73% | 5,386,650 |
| Dec 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 122.93 | -2.75% | 8,152,170 |
| Dec 2, 2025 | 130.40 | 130.40 | 126.20 | 127.50 | 126.40 | -1.54% | 6,623,830 |
| Dec 1, 2025 | 132.00 | 132.00 | 128.50 | 129.50 | 128.39 | -1.15% | 4,826,970 |
| Nov 28, 2025 | 128.30 | 131.60 | 127.60 | 131.00 | 129.87 | 2.10% | 3,729,390 |
| Nov 27, 2025 | 131.50 | 131.50 | 126.50 | 128.30 | 127.20 | -2.43% | 7,181,230 |
| Nov 26, 2025 | 132.00 | 132.00 | 129.70 | 131.50 | 130.37 | 1.39% | 14,889,520 |
| Nov 25, 2025 | 129.80 | 131.30 | 128.10 | 129.70 | 128.59 | 0.54% | 4,798,480 |
| Nov 24, 2025 | 131.50 | 131.60 | 127.60 | 129.00 | 127.89 | -1.90% | 7,092,490 |
| Nov 21, 2025 | 129.30 | 131.50 | 126.60 | 131.50 | 130.37 | -0.75% | 5,017,230 |
| Nov 20, 2025 | 127.30 | 132.50 | 125.20 | 132.50 | 131.36 | 4.08% | 3,792,230 |
| Nov 19, 2025 | 127.30 | 128.00 | 126.30 | 127.30 | 126.21 | -0.16% | 1,664,100 |