BDO Unibank, Inc. (PSE:BDO)
Philippines · Delayed Price · Currency is PHP 118.00
+2.90 (2.52%)
At close: Oct 27, 2026
BDO Unibank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 115.40 | 118.50 | 115.40 | 118.00 | 118.00 | 2.52% | 2,640,970 |
| Oct 26, 2026 | 116.40 | 116.50 | 114.50 | 115.10 | 115.10 | -1.12% | 2,019,100 |
| Oct 23, 2026 | 116.00 | 116.40 | 115.40 | 116.40 | 116.40 | 0.26% | 1,637,590 |
| Oct 22, 2026 | 117.80 | 119.00 | 115.30 | 116.10 | 116.10 | -1.44% | 1,311,650 |
| Oct 21, 2026 | 118.50 | 118.60 | 117.00 | 117.80 | 117.80 | -0.59% | 1,406,730 |
| Oct 20, 2026 | 117.00 | 118.90 | 116.50 | 118.50 | 118.50 | 1.28% | 1,648,140 |
| Oct 19, 2026 | 115.70 | 117.90 | 115.70 | 117.00 | 117.00 | 1.12% | 2,511,580 |
| Oct 16, 2026 | 114.20 | 116.40 | 113.10 | 115.70 | 115.70 | 1.94% | 4,123,980 |
| Oct 15, 2026 | 112.30 | 113.90 | 112.20 | 113.50 | 113.50 | 1.34% | 1,571,940 |
| Oct 14, 2026 | 111.00 | 113.20 | 110.50 | 112.00 | 112.00 | 0.90% | 2,823,350 |
| Oct 13, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 4,410,980 |
| Oct 12, 2026 | 112.60 | 113.10 | 111.00 | 112.00 | 112.00 | -0.88% | 2,271,660 |
| Oct 9, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 2,376,950 |
| Oct 8, 2026 | 111.40 | 112.90 | 110.50 | 111.00 | 111.00 | -0.18% | 9,389,300 |
| Oct 7, 2026 | 110.50 | 112.40 | 110.50 | 111.20 | 111.20 | 0.63% | 3,621,340 |
| Oct 6, 2026 | 110.50 | 111.30 | 109.20 | 110.50 | 110.50 | - | 4,916,060 |
| Oct 5, 2026 | 111.20 | 111.70 | 110.20 | 110.50 | 110.50 | -0.09% | 1,717,300 |
| Oct 2, 2026 | 110.50 | 111.10 | 109.50 | 110.60 | 110.60 | 0.27% | 2,873,060 |
| Oct 1, 2026 | 113.00 | 113.10 | 110.30 | 110.30 | 110.30 | -2.39% | 3,222,070 |
| Sep 30, 2026 | 114.00 | 114.80 | 112.50 | 113.00 | 113.00 | -0.88% | 5,284,810 |
| Sep 29, 2026 | 112.70 | 114.40 | 112.70 | 114.00 | 114.00 | 0.88% | 2,008,150 |
| Sep 28, 2026 | 114.00 | 114.20 | 112.10 | 113.00 | 113.00 | -0.88% | 2,395,170 |
| Sep 25, 2026 | 111.30 | 114.20 | 111.00 | 114.00 | 114.00 | 2.43% | 2,246,400 |
| Sep 24, 2026 | 113.50 | 114.00 | 110.10 | 111.30 | 111.30 | -2.37% | 2,146,520 |
| Sep 23, 2026 | 112.20 | 114.70 | 112.00 | 114.00 | 114.00 | 1.79% | 1,443,510 |
| Sep 22, 2026 | 113.50 | 114.90 | 112.00 | 112.00 | 112.00 | -1.15% | 2,636,360 |
| Sep 21, 2026 | 114.00 | 114.90 | 113.10 | 113.30 | 113.30 | 0.27% | 1,656,600 |
| Sep 18, 2026 | 115.00 | 116.20 | 113.00 | 113.00 | 113.00 | -1.22% | 5,824,890 |
| Sep 17, 2026 | 114.90 | 116.10 | 114.30 | 114.40 | 114.40 | -0.44% | 3,410,880 |
| 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 |