BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 115.00
-2.50 (-2.13%)
At close: May 18, 2026
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 120.10 | 120.20 | 117.00 | 117.50 | 117.50 | -2.08% | 3,399,180 |
| May 14, 2026 | 122.00 | 122.00 | 119.20 | 120.00 | 120.00 | -1.64% | 3,221,480 |
| May 13, 2026 | 118.70 | 122.00 | 118.60 | 122.00 | 122.00 | 2.95% | 4,682,190 |
| May 12, 2026 | 117.80 | 118.70 | 117.60 | 118.50 | 118.50 | 1.54% | 3,535,410 |
| May 11, 2026 | 117.40 | 117.90 | 116.40 | 116.70 | 116.70 | -0.17% | 2,957,740 |
| May 8, 2026 | 116.00 | 117.90 | 115.10 | 116.90 | 116.90 | -0.17% | 3,185,870 |
| May 7, 2026 | 113.80 | 117.80 | 113.50 | 117.10 | 117.10 | 4.74% | 6,644,920 |
| May 6, 2026 | 115.20 | 115.20 | 111.80 | 111.80 | 111.80 | -2.70% | 6,853,670 |
| May 5, 2026 | 114.00 | 115.20 | 113.50 | 114.90 | 114.90 | -0.09% | 6,925,580 |
| May 4, 2026 | 116.00 | 116.00 | 113.40 | 115.00 | 115.00 | 0.70% | 4,047,590 |
| Apr 30, 2026 | 115.70 | 117.00 | 112.70 | 114.20 | 114.20 | -1.38% | 9,983,400 |
| Apr 29, 2026 | 114.00 | 115.80 | 112.60 | 115.80 | 115.80 | 2.75% | 8,853,260 |
| Apr 28, 2026 | 111.00 | 114.20 | 110.20 | 112.70 | 112.70 | 0.63% | 10,042,450 |
| Apr 27, 2026 | 115.80 | 116.80 | 112.00 | 112.00 | 112.00 | -2.61% | 8,952,420 |
| 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 |