BDO Unibank, Inc. (PSE:BDO)
Philippines flag Philippines · Delayed Price · Currency is PHP
137.60
+3.90 (2.92%)
At close: Oct 1, 2025

BDO Unibank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025135.50137.00132.90132.90132.90-1.56%5,469,370
Sep 29, 2025138.60139.90134.10135.00135.00-2.60%4,596,550
Sep 26, 2025136.50140.20136.50138.60138.600.80%2,639,040
Sep 25, 2025140.00141.70136.00137.50137.50-1.79%6,801,500
Sep 24, 2025140.00141.80139.30140.00140.00-4,703,190
Sep 23, 2025145.00145.80139.30140.00140.00-3.31%5,550,330
Sep 22, 2025149.50149.50144.50144.80144.80-4.04%1,635,620
Sep 19, 2025145.00150.90144.20150.90150.904.79%7,138,550
Sep 18, 2025142.00144.80140.60144.00144.000.70%3,867,740
Sep 17, 2025142.80143.80140.20143.00143.000.85%2,783,410
Sep 16, 2025137.00142.30136.70141.80141.803.96%3,313,490
Sep 15, 2025138.00138.00135.50136.40136.40-1.16%4,486,010
Sep 12, 2025139.30139.40137.50138.00136.90-0.72%3,167,980
Sep 11, 2025137.40139.00135.70139.00137.891.68%2,381,610
Sep 10, 2025134.10138.00134.10136.70135.612.01%4,501,540
Sep 9, 2025134.60136.00133.60134.00132.93-0.37%3,250,960
Sep 8, 2025134.00136.00133.50134.50133.430.82%2,504,290
Sep 5, 2025135.00137.30133.40133.40132.34-0.45%3,304,610
Sep 4, 2025133.00135.00133.00134.00132.930.75%1,592,040
Sep 3, 2025135.00135.00132.20133.00131.94-1.48%3,290,150
Sep 2, 2025135.20135.90133.10135.00133.92-0.15%1,187,200
Sep 1, 2025135.20136.20132.00135.20134.12-1,850,900
Aug 29, 2025136.00139.30135.20135.20134.12-0.22%4,945,230
Aug 28, 2025140.80140.80135.50135.50134.42-3.35%5,556,550
Aug 27, 2025135.00140.90134.80140.20139.086.86%10,342,430
Aug 26, 2025140.00142.00131.20131.20130.15-7.99%16,316,620
Aug 22, 2025143.00144.50141.60142.60141.46-0.14%3,068,170
Aug 20, 2025144.10145.50142.60142.80141.66-0.83%1,536,450
Aug 19, 2025142.10144.50140.20144.00142.851.48%3,157,650
Aug 18, 2025145.00145.20141.90141.90140.77-2.14%2,567,940
Aug 15, 2025145.00146.10143.20145.00143.840.69%6,455,010
Aug 14, 2025145.00146.00142.10144.00142.850.14%3,962,320
Aug 13, 2025139.00143.80138.80143.80142.653.98%4,187,260
Aug 12, 2025138.40140.80137.00138.30137.20-1.21%3,151,160
Aug 11, 2025143.00144.30139.80140.00138.88-2.10%2,460,690
Aug 8, 2025144.50145.80142.40143.00141.86-1.04%1,671,490
Aug 7, 2025143.50144.50142.10144.50143.351.05%2,256,000
Aug 6, 2025143.20144.90141.70143.00141.86-0.69%3,356,850
Aug 5, 2025143.10144.90142.60144.00142.850.70%1,638,980
Aug 4, 2025145.00145.50142.80143.00141.86-3,372,250
Aug 1, 2025143.20144.00142.00143.00141.860.21%3,996,930
Jul 31, 2025147.20147.60142.10142.70141.56-2.93%5,671,000
Jul 30, 2025149.00149.00147.00147.00145.83-1.01%3,465,550
Jul 29, 2025149.40149.90148.50148.50147.32-0.34%2,563,290
Jul 28, 2025151.50151.50147.80149.00147.81-2.10%3,012,590
Jul 25, 2025153.90153.90151.50152.20150.99-1.10%1,637,320
Jul 24, 2025152.20153.90152.00153.90152.671.12%1,307,730
Jul 23, 2025149.00153.00148.90152.20150.992.15%2,086,420
Jul 22, 2025149.90149.90148.20149.00147.81-0.60%2,438,500
Jul 21, 2025150.90151.00148.90149.90148.71-0.73%1,228,600