BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 112.00
-3.00 (-2.61%)
At close: Apr 27, 2026
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 118.00 | 118.70 | 114.90 | 115.00 | 115.00 | -2.29% | 8,713,660 |
| Apr 23, 2026 | 118.20 | 120.30 | 117.50 | 117.70 | 117.70 | -1.09% | 8,529,180 |
| Apr 22, 2026 | 120.20 | 120.20 | 117.10 | 119.00 | 119.00 | -1.24% | 6,708,020 |
| Apr 21, 2026 | 120.80 | 121.30 | 118.30 | 120.50 | 120.50 | 1.60% | 6,504,510 |
| Apr 20, 2026 | 119.70 | 121.30 | 118.40 | 118.60 | 118.60 | -0.75% | 7,954,340 |
| Apr 17, 2026 | 119.00 | 120.00 | 116.90 | 119.50 | 119.50 | 0.76% | 6,117,970 |
| Apr 16, 2026 | 117.70 | 120.00 | 117.40 | 118.60 | 118.60 | 0.68% | 7,932,990 |
| Apr 15, 2026 | 117.50 | 118.40 | 115.70 | 117.80 | 117.80 | 1.55% | 8,425,190 |
| Apr 14, 2026 | 117.70 | 118.80 | 116.00 | 116.00 | 116.00 | -0.85% | 4,127,970 |
| Apr 13, 2026 | 118.10 | 119.70 | 116.50 | 117.00 | 117.00 | -4.72% | 7,750,210 |
| Apr 10, 2026 | 123.50 | 124.00 | 121.40 | 122.80 | 122.80 | -0.24% | 3,322,590 |
| Apr 8, 2026 | 122.00 | 125.00 | 121.10 | 123.10 | 123.10 | 4.41% | 5,907,700 |
| Apr 7, 2026 | 117.90 | 118.40 | 114.70 | 117.90 | 117.90 | 0.77% | 4,285,750 |
| Apr 6, 2026 | 119.00 | 119.10 | 116.40 | 117.00 | 117.00 | -1.68% | 2,272,120 |
| Apr 1, 2026 | 117.40 | 119.00 | 116.10 | 119.00 | 119.00 | 5.50% | 6,631,480 |
| Mar 31, 2026 | 112.80 | 114.90 | 112.80 | 112.80 | 112.80 | -0.53% | 10,722,460 |
| Mar 30, 2026 | 118.50 | 118.70 | 113.20 | 113.40 | 113.40 | -4.79% | 6,523,440 |
| Mar 27, 2026 | 119.10 | 120.20 | 118.30 | 119.10 | 119.10 | -1.08% | 3,201,690 |
| Mar 26, 2026 | 121.80 | 121.90 | 118.50 | 120.40 | 120.40 | -1.31% | 4,786,030 |
| Mar 25, 2026 | 118.10 | 122.00 | 117.40 | 122.00 | 122.00 | 4.18% | 3,549,100 |
| Mar 24, 2026 | 116.50 | 117.50 | 116.00 | 117.10 | 117.10 | 0.95% | 4,833,800 |
| Mar 23, 2026 | 117.00 | 117.40 | 113.20 | 116.00 | 116.00 | -4.53% | 6,915,160 |
| Mar 19, 2026 | 118.10 | 121.50 | 117.70 | 121.50 | 121.50 | 1.84% | 4,842,580 |
| Mar 18, 2026 | 122.00 | 122.50 | 118.70 | 119.30 | 119.30 | -2.21% | 4,466,030 |
| Mar 17, 2026 | 122.10 | 122.70 | 121.20 | 122.00 | 122.00 | - | 2,222,760 |
| Mar 16, 2026 | 122.00 | 122.80 | 120.50 | 122.00 | 122.00 | - | 2,605,420 |
| Mar 13, 2026 | 121.50 | 122.50 | 120.90 | 122.00 | 122.00 | 0.41% | 1,570,590 |
| Mar 12, 2026 | 121.00 | 122.10 | 120.90 | 121.50 | 121.50 | -0.16% | 2,388,010 |
| Mar 11, 2026 | 123.80 | 124.90 | 121.70 | 121.70 | 120.60 | -1.70% | 2,968,920 |
| Mar 10, 2026 | 122.20 | 124.20 | 122.20 | 123.80 | 122.68 | 3.00% | 3,435,630 |
| Mar 9, 2026 | 124.90 | 124.90 | 119.30 | 120.20 | 119.11 | -3.84% | 7,331,000 |
| Mar 6, 2026 | 127.20 | 127.20 | 125.00 | 125.00 | 123.87 | -3.47% | 5,978,010 |
| Mar 5, 2026 | 128.00 | 130.10 | 127.00 | 129.50 | 128.33 | 2.70% | 2,945,380 |
| Mar 4, 2026 | 131.80 | 131.90 | 126.10 | 126.10 | 124.96 | -4.47% | 4,314,260 |
| Mar 3, 2026 | 134.10 | 134.80 | 131.80 | 132.00 | 130.81 | -1.57% | 3,312,300 |
| Mar 2, 2026 | 136.00 | 137.80 | 133.20 | 134.10 | 132.89 | -2.33% | 3,127,950 |
| Feb 27, 2026 | 138.10 | 139.40 | 136.30 | 137.30 | 136.06 | -0.87% | 4,104,360 |
| Feb 26, 2026 | 137.60 | 139.30 | 137.50 | 138.50 | 137.25 | 0.65% | 3,681,110 |
| Feb 25, 2026 | 135.50 | 138.20 | 135.50 | 137.60 | 136.36 | 1.10% | 3,742,250 |
| Feb 24, 2026 | 137.80 | 139.70 | 136.00 | 136.10 | 134.87 | -1.59% | 4,919,200 |
| Feb 23, 2026 | 138.80 | 140.00 | 138.30 | 138.30 | 137.05 | -0.36% | 2,032,580 |
| Feb 20, 2026 | 137.90 | 139.20 | 137.20 | 138.80 | 137.55 | 1.91% | 2,286,050 |
| Feb 19, 2026 | 136.40 | 138.00 | 136.20 | 136.20 | 134.97 | -0.15% | 1,533,180 |
| Feb 18, 2026 | 136.60 | 137.20 | 135.00 | 136.40 | 135.17 | -0.07% | 1,389,520 |
| Feb 16, 2026 | 136.40 | 138.50 | 136.20 | 136.50 | 135.27 | 0.37% | 1,391,800 |
| Feb 13, 2026 | 139.30 | 139.30 | 136.00 | 136.00 | 134.77 | -2.51% | 3,460,750 |
| Feb 12, 2026 | 139.80 | 141.00 | 137.90 | 139.50 | 138.24 | - | 3,182,990 |
| Feb 11, 2026 | 140.00 | 141.80 | 139.50 | 139.50 | 138.24 | -1.06% | 2,676,630 |
| Feb 10, 2026 | 138.40 | 141.20 | 138.10 | 141.00 | 139.73 | 2.32% | 2,415,250 |
| Feb 9, 2026 | 139.80 | 139.80 | 137.80 | 137.80 | 136.55 | -1.85% | 2,712,060 |