BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 121.00
-1.00 (-0.82%)
At close: Jun 26, 2026
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 122.00 | 123.70 | 120.80 | 121.00 | 121.00 | -0.82% | 4,768,490 |
| Jun 25, 2026 | 124.50 | 126.70 | 122.00 | 122.00 | 122.00 | -2.01% | 5,342,370 |
| Jun 24, 2026 | 129.00 | 130.50 | 124.50 | 124.50 | 124.50 | -4.74% | 3,342,160 |
| Jun 23, 2026 | 131.00 | 132.50 | 130.10 | 130.70 | 130.70 | -0.23% | 2,643,330 |
| Jun 22, 2026 | 130.00 | 131.50 | 127.60 | 131.00 | 131.00 | -0.91% | 2,260,700 |
| Jun 19, 2026 | 132.00 | 132.80 | 130.10 | 132.20 | 132.20 | 2.48% | 6,073,230 |
| Jun 18, 2026 | 131.60 | 131.80 | 128.20 | 129.00 | 129.00 | -3.01% | 6,173,080 |
| Jun 17, 2026 | 128.40 | 133.00 | 127.90 | 133.00 | 133.00 | 3.58% | 5,592,270 |
| Jun 16, 2026 | 132.80 | 132.90 | 126.80 | 128.40 | 128.40 | -3.46% | 6,061,830 |
| Jun 15, 2026 | 120.30 | 133.00 | 119.80 | 133.00 | 133.00 | 14.36% | 11,324,500 |
| Jun 11, 2026 | 120.00 | 121.60 | 116.00 | 116.30 | 116.30 | -3.57% | 5,133,280 |
| Jun 10, 2026 | 118.90 | 121.00 | 118.10 | 120.60 | 120.60 | 1.34% | 3,789,490 |
| Jun 9, 2026 | 117.00 | 119.00 | 116.60 | 119.00 | 119.00 | 3.03% | 2,146,880 |
| Jun 8, 2026 | 115.70 | 116.90 | 113.70 | 115.50 | 115.50 | -1.20% | 1,750,440 |
| Jun 5, 2026 | 119.80 | 119.90 | 118.00 | 118.00 | 116.90 | -0.76% | 4,591,180 |
| Jun 4, 2026 | 117.40 | 119.50 | 116.70 | 118.90 | 117.79 | 2.06% | 2,714,250 |
| Jun 3, 2026 | 115.50 | 119.90 | 114.70 | 116.50 | 115.41 | 2.10% | 6,692,960 |
| Jun 2, 2026 | 114.00 | 115.40 | 113.10 | 114.10 | 113.04 | - | 3,208,310 |
| Jun 1, 2026 | 116.00 | 117.00 | 114.10 | 114.10 | 113.04 | - | 3,370,140 |
| May 29, 2026 | 115.00 | 116.00 | 114.10 | 114.10 | 113.04 | -0.35% | 9,149,440 |
| May 28, 2026 | 117.00 | 118.40 | 114.50 | 114.50 | 113.43 | -2.97% | 2,768,220 |
| May 26, 2026 | 117.50 | 118.00 | 114.50 | 118.00 | 116.90 | 0.68% | 1,565,500 |
| May 25, 2026 | 116.00 | 118.70 | 115.30 | 117.20 | 116.11 | 1.91% | 2,576,180 |
| May 22, 2026 | 114.40 | 115.60 | 114.00 | 115.00 | 113.93 | 0.88% | 2,162,300 |
| May 21, 2026 | 115.00 | 115.50 | 114.00 | 114.00 | 112.94 | -0.87% | 2,064,670 |
| May 20, 2026 | 115.70 | 116.70 | 115.00 | 115.00 | 113.93 | - | 1,751,510 |
| May 19, 2026 | 116.00 | 117.50 | 114.60 | 115.00 | 113.93 | - | 2,241,340 |
| May 18, 2026 | 117.50 | 117.60 | 114.00 | 115.00 | 113.93 | -2.13% | 2,035,250 |
| May 15, 2026 | 120.10 | 120.20 | 117.00 | 117.50 | 116.40 | -2.08% | 3,399,180 |
| May 14, 2026 | 122.00 | 122.00 | 119.20 | 120.00 | 118.88 | -1.64% | 3,221,480 |
| May 13, 2026 | 118.70 | 122.00 | 118.60 | 122.00 | 120.86 | 2.95% | 4,682,190 |
| May 12, 2026 | 117.80 | 118.70 | 117.60 | 118.50 | 117.40 | 1.54% | 3,535,410 |
| May 11, 2026 | 117.40 | 117.90 | 116.40 | 116.70 | 115.61 | -0.17% | 2,957,740 |
| May 8, 2026 | 116.00 | 117.90 | 115.10 | 116.90 | 115.81 | -0.17% | 3,185,870 |
| May 7, 2026 | 113.80 | 117.80 | 113.50 | 117.10 | 116.01 | 4.74% | 6,644,920 |
| May 6, 2026 | 115.20 | 115.20 | 111.80 | 111.80 | 110.76 | -2.70% | 6,853,670 |
| May 5, 2026 | 114.00 | 115.20 | 113.50 | 114.90 | 113.83 | -0.09% | 6,925,580 |
| May 4, 2026 | 116.00 | 116.00 | 113.40 | 115.00 | 113.93 | 0.70% | 4,047,590 |
| Apr 30, 2026 | 115.70 | 117.00 | 112.70 | 114.20 | 113.14 | -1.38% | 9,983,400 |
| Apr 29, 2026 | 114.00 | 115.80 | 112.60 | 115.80 | 114.72 | 2.75% | 8,853,260 |
| Apr 28, 2026 | 111.00 | 114.20 | 110.20 | 112.70 | 111.65 | 0.63% | 10,042,450 |
| Apr 27, 2026 | 115.80 | 116.80 | 112.00 | 112.00 | 110.96 | -2.61% | 8,952,420 |
| Apr 24, 2026 | 118.00 | 118.70 | 114.90 | 115.00 | 113.93 | -2.29% | 8,713,660 |
| Apr 23, 2026 | 118.20 | 120.30 | 117.50 | 117.70 | 116.60 | -1.09% | 8,529,180 |
| Apr 22, 2026 | 120.20 | 120.20 | 117.10 | 119.00 | 117.89 | -1.24% | 6,708,020 |
| Apr 21, 2026 | 120.80 | 121.30 | 118.30 | 120.50 | 119.38 | 1.60% | 6,504,510 |
| Apr 20, 2026 | 119.70 | 121.30 | 118.40 | 118.60 | 117.49 | -0.75% | 7,954,340 |
| Apr 17, 2026 | 119.00 | 120.00 | 116.90 | 119.50 | 118.39 | 0.76% | 6,117,970 |
| Apr 16, 2026 | 117.70 | 120.00 | 117.40 | 118.60 | 117.49 | 0.68% | 7,932,990 |
| Apr 15, 2026 | 117.50 | 118.40 | 115.70 | 117.80 | 116.70 | 1.55% | 8,425,190 |