BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 114.40
-0.50 (-0.44%)
At close: Sep 17, 2026
BDO Unibank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 115.80 | 115.80 | 113.20 | 114.90 | 114.90 | -0.78% | 2,489,550 |
| Sep 15, 2026 | 116.50 | 116.50 | 114.60 | 115.80 | 115.80 | -0.60% | 2,625,030 |
| Sep 14, 2026 | 115.50 | 117.10 | 113.60 | 116.50 | 116.50 | 1.22% | 3,200,530 |
| Sep 11, 2026 | 118.00 | 118.60 | 115.00 | 115.10 | 115.10 | -1.62% | 5,370,990 |
| Sep 10, 2026 | 118.60 | 118.80 | 118.10 | 118.10 | 117.00 | -0.67% | 4,951,850 |
| Sep 9, 2026 | 119.10 | 120.10 | 118.80 | 118.90 | 117.79 | -0.92% | 5,254,990 |
| Sep 8, 2026 | 120.00 | 120.30 | 119.90 | 120.00 | 118.88 | -0.08% | 3,863,000 |
| Sep 7, 2026 | 119.20 | 120.50 | 119.20 | 120.10 | 118.98 | -0.66% | 992,240 |
| Sep 4, 2026 | 120.30 | 121.40 | 120.30 | 120.90 | 119.77 | 0.50% | 1,299,950 |
| Sep 3, 2026 | 121.20 | 121.60 | 119.50 | 120.30 | 119.18 | -0.99% | 2,212,280 |
| Sep 2, 2026 | 121.50 | 121.80 | 120.00 | 121.50 | 120.37 | -0.08% | 1,530,030 |
| Sep 1, 2026 | 120.00 | 122.10 | 120.00 | 121.60 | 120.47 | 4.83% | 6,095,130 |
| Aug 28, 2026 | 119.60 | 120.00 | 116.00 | 116.00 | 114.92 | -3.01% | 8,142,870 |
| Aug 27, 2026 | 122.00 | 122.00 | 118.60 | 119.60 | 118.49 | -2.45% | 5,553,270 |
| Aug 26, 2026 | 121.20 | 122.90 | 121.10 | 122.60 | 121.46 | 1.16% | 2,064,290 |
| Aug 25, 2026 | 123.20 | 123.20 | 121.20 | 121.20 | 120.07 | -1.62% | 2,981,720 |
| Aug 24, 2026 | 123.00 | 123.90 | 121.70 | 123.20 | 122.05 | 0.41% | 1,309,770 |
| Aug 20, 2026 | 122.30 | 123.90 | 122.30 | 122.70 | 121.56 | 0.49% | 2,701,960 |
| Aug 19, 2026 | 124.20 | 124.30 | 121.10 | 122.10 | 120.96 | -1.93% | 3,708,180 |
| Aug 18, 2026 | 126.80 | 126.80 | 123.30 | 124.50 | 123.34 | -1.11% | 1,912,710 |
| Aug 17, 2026 | 126.00 | 126.50 | 125.50 | 125.90 | 124.73 | -0.08% | 902,950 |
| Aug 14, 2026 | 125.50 | 126.90 | 125.10 | 126.00 | 124.83 | - | 684,330 |
| Aug 13, 2026 | 127.00 | 127.00 | 124.90 | 126.00 | 124.83 | -0.79% | 1,111,670 |
| Aug 12, 2026 | 125.60 | 127.40 | 124.50 | 127.00 | 125.82 | 1.60% | 2,818,870 |
| Aug 11, 2026 | 122.90 | 125.10 | 122.10 | 125.00 | 123.84 | 1.46% | 1,035,180 |
| Aug 10, 2026 | 123.00 | 123.20 | 121.60 | 123.20 | 122.05 | 0.98% | 1,559,640 |
| Aug 7, 2026 | 122.80 | 123.00 | 121.10 | 122.00 | 120.86 | -0.97% | 3,127,960 |
| Aug 6, 2026 | 123.00 | 124.50 | 122.60 | 123.20 | 122.05 | 0.16% | 2,465,780 |
| Aug 5, 2026 | 123.60 | 124.40 | 122.20 | 123.00 | 121.85 | -0.49% | 3,775,860 |
| Aug 4, 2026 | 125.50 | 126.20 | 123.50 | 123.60 | 122.45 | -1.90% | 2,540,180 |
| Aug 3, 2026 | 124.50 | 127.00 | 124.50 | 126.00 | 124.83 | 1.20% | 2,685,070 |
| Jul 31, 2026 | 126.20 | 127.00 | 124.50 | 124.50 | 123.34 | -0.80% | 3,865,740 |
| Jul 30, 2026 | 125.40 | 126.40 | 124.50 | 125.50 | 124.33 | 0.08% | 2,804,070 |
| Jul 29, 2026 | 127.00 | 128.70 | 125.40 | 125.40 | 124.23 | -1.26% | 3,447,120 |
| Jul 28, 2026 | 124.00 | 127.00 | 123.50 | 127.00 | 125.82 | 1.44% | 6,925,990 |
| Jul 27, 2026 | 124.50 | 126.70 | 124.30 | 125.20 | 124.03 | 1.79% | 3,743,870 |
| Jul 24, 2026 | 123.10 | 123.90 | 122.00 | 123.00 | 121.85 | -2.38% | 2,816,730 |
| Jul 23, 2026 | 122.70 | 126.00 | 122.60 | 126.00 | 124.83 | 2.52% | 2,159,210 |
| Jul 22, 2026 | 123.80 | 124.50 | 122.80 | 122.90 | 121.76 | -0.32% | 2,599,650 |
| Jul 21, 2026 | 127.60 | 128.80 | 123.30 | 123.30 | 122.15 | -2.76% | 4,965,990 |
| Jul 20, 2026 | 127.20 | 127.90 | 126.70 | 126.80 | 125.62 | -0.16% | 1,702,790 |
| Jul 17, 2026 | 126.30 | 128.10 | 125.00 | 127.00 | 125.82 | 0.16% | 2,304,590 |
| Jul 16, 2026 | 125.40 | 127.00 | 124.90 | 126.80 | 125.62 | 2.26% | 2,470,260 |
| Jul 15, 2026 | 123.60 | 125.60 | 123.00 | 124.00 | 122.85 | 1.47% | 2,706,230 |
| Jul 14, 2026 | 122.70 | 123.70 | 121.30 | 122.20 | 121.06 | -0.65% | 1,276,280 |
| Jul 13, 2026 | 124.00 | 125.30 | 123.00 | 123.00 | 121.85 | -0.97% | 1,342,250 |
| Jul 10, 2026 | 124.20 | 126.50 | 123.40 | 124.20 | 123.04 | 0.98% | 2,207,390 |
| Jul 9, 2026 | 125.50 | 125.60 | 123.00 | 123.00 | 121.85 | -2.69% | 2,169,260 |
| Jul 8, 2026 | 128.80 | 128.80 | 126.10 | 126.40 | 125.22 | -1.02% | 1,921,560 |
| Jul 7, 2026 | 127.00 | 128.70 | 126.60 | 127.70 | 126.51 | 0.55% | 4,667,330 |