BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 139.10
+2.90 (2.13%)
At close: Jan 9, 2026
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 137.30 | 137.90 | 137.30 | 137.90 | - | 1.25% | 104,090 |
| 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 |
| Nov 18, 2025 | 127.90 | 128.10 | 126.00 | 127.50 | 126.40 | 1.19% | 3,646,140 |
| Nov 17, 2025 | 120.00 | 126.00 | 120.00 | 126.00 | 124.92 | 5.88% | 2,597,510 |
| Nov 14, 2025 | 123.50 | 124.90 | 119.00 | 119.00 | 117.98 | -3.64% | 3,636,780 |
| Nov 13, 2025 | 125.10 | 126.00 | 122.50 | 123.50 | 122.44 | -1.98% | 2,820,330 |
| Nov 12, 2025 | 123.60 | 126.90 | 123.60 | 126.00 | 124.92 | 2.44% | 3,732,800 |
| Nov 11, 2025 | 127.00 | 127.60 | 122.40 | 123.00 | 121.94 | -4.80% | 8,031,860 |
| Nov 10, 2025 | 132.00 | 132.90 | 129.20 | 129.20 | 128.09 | -2.12% | 2,096,600 |
| Nov 7, 2025 | 133.40 | 134.00 | 131.20 | 132.00 | 130.87 | -1.64% | 2,326,790 |
| Nov 6, 2025 | 132.70 | 135.40 | 132.70 | 134.20 | 133.05 | 1.67% | 2,668,300 |
| Nov 5, 2025 | 131.00 | 132.80 | 130.40 | 132.00 | 130.87 | - | 2,116,390 |
| Nov 4, 2025 | 128.50 | 132.50 | 128.50 | 132.00 | 130.87 | 3.29% | 5,201,400 |
| Nov 3, 2025 | 128.00 | 129.10 | 125.70 | 127.80 | 126.70 | -4.27% | 11,283,170 |
| Oct 30, 2025 | 135.60 | 135.70 | 132.70 | 133.50 | 132.35 | -1.26% | 3,926,010 |
| Oct 29, 2025 | 134.50 | 138.40 | 133.70 | 135.20 | 134.04 | 0.52% | 3,528,460 |
| Oct 28, 2025 | 130.70 | 134.50 | 130.00 | 134.50 | 133.34 | 2.67% | 4,361,600 |
| Oct 27, 2025 | 134.10 | 134.80 | 130.00 | 131.00 | 129.87 | -3.61% | 5,733,760 |
| Oct 24, 2025 | 138.20 | 138.60 | 134.60 | 135.90 | 134.73 | -0.80% | 3,425,910 |
| Oct 23, 2025 | 135.50 | 140.20 | 135.50 | 137.00 | 135.82 | 0.74% | 3,692,060 |