Bank of Commerce (PSE:BNCOM)
Philippines · Delayed Price · Currency is PHP 9.27
+0.08 (0.87%)
Last updated: Jan 20, 2026, 11:05 AM PST
Bank of Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.18 | 9.20 | 9.16 | 9.19 | 9.19 | 0.11% | 36,500 |
| Jan 16, 2026 | 9.11 | 9.19 | 9.01 | 9.18 | 9.18 | 0.77% | 46,100 |
| Jan 15, 2026 | 9.10 | 9.29 | 9.10 | 9.11 | 9.11 | 0.11% | 18,200 |
| Jan 14, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 116,800 |
| Jan 13, 2026 | 9.28 | 9.30 | 9.18 | 9.20 | 9.20 | -0.43% | 91,600 |
| Jan 12, 2026 | 9.22 | 9.28 | 9.22 | 9.24 | 9.24 | 0.22% | 52,700 |
| Jan 9, 2026 | 9.18 | 9.22 | 9.01 | 9.22 | 9.22 | - | 73,400 |
| Jan 8, 2026 | 9.20 | 9.24 | 9.18 | 9.22 | 9.22 | -0.22% | 48,200 |
| Jan 7, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | - | 9,100 |
| Jan 6, 2026 | 9.18 | 9.24 | 9.10 | 9.24 | 9.24 | 0.65% | 105,700 |
| Jan 5, 2026 | 9.20 | 9.24 | 9.08 | 9.18 | 9.18 | -0.22% | 25,600 |
| Jan 2, 2026 | 9.20 | 9.24 | 9.16 | 9.20 | 9.20 | - | 55,800 |
| Dec 29, 2025 | 9.15 | 9.28 | 9.05 | 9.20 | 9.20 | 0.55% | 69,900 |
| Dec 26, 2025 | 9.01 | 9.15 | 8.96 | 9.15 | 9.15 | -0.44% | 14,200 |
| Dec 23, 2025 | 9.20 | 9.28 | 9.19 | 9.19 | 9.19 | - | 4,700 |
| Dec 22, 2025 | 9.20 | 9.30 | 9.11 | 9.19 | 9.19 | -0.11% | 4,100 |
| Dec 19, 2025 | 9.20 | 9.25 | 9.01 | 9.20 | 9.20 | - | 6,100 |
| Dec 18, 2025 | 9.00 | 9.30 | 8.62 | 9.20 | 9.20 | 2.22% | 203,000 |
| Dec 17, 2025 | 9.00 | 9.02 | 8.99 | 9.00 | 9.00 | - | 91,200 |
| Dec 16, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 90,000 |
| Dec 15, 2025 | 9.14 | 9.20 | 8.91 | 9.10 | 9.10 | -0.44% | 92,600 |
| Dec 12, 2025 | 9.07 | 9.15 | 8.81 | 9.14 | 9.14 | 0.66% | 117,700 |
| Dec 11, 2025 | 8.70 | 9.08 | 8.70 | 9.08 | 9.08 | 5.21% | 9,300 |
| Dec 10, 2025 | 9.08 | 9.08 | 8.60 | 8.63 | 8.63 | -4.96% | 52,300 |
| Dec 9, 2025 | 9.00 | 9.10 | 9.00 | 9.08 | 9.08 | 0.89% | 1,700 |
| Dec 5, 2025 | 9.10 | 9.10 | 8.88 | 9.00 | 9.00 | -1.10% | 21,400 |
| Dec 4, 2025 | 9.10 | 9.10 | 8.88 | 9.10 | 9.10 | - | 15,500 |
| Dec 3, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 40,900 |
| Dec 2, 2025 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | - | 104,400 |
| Dec 1, 2025 | 8.38 | 9.30 | 8.38 | 9.10 | 9.10 | 8.59% | 436,400 |
| Nov 28, 2025 | 8.39 | 8.58 | 8.38 | 8.38 | 8.38 | -0.12% | 607,600 |
| Nov 27, 2025 | 8.39 | 8.40 | 8.35 | 8.39 | 8.39 | 1.08% | 1,700 |
| Nov 26, 2025 | 8.49 | 8.49 | 8.01 | 8.30 | 8.30 | -2.24% | 70,900 |
| Nov 25, 2025 | 8.49 | 8.50 | 8.20 | 8.49 | 8.49 | - | 22,000 |
| Nov 24, 2025 | 8.49 | 8.49 | 8.48 | 8.49 | 8.49 | - | 3,300 |
| Nov 21, 2025 | 8.45 | 8.49 | 8.35 | 8.49 | 8.49 | 0.47% | 22,100 |
| Nov 20, 2025 | 8.48 | 8.48 | 8.10 | 8.45 | 8.45 | -0.35% | 3,800 |
| Nov 19, 2025 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | 0.12% | 2,200 |
| Nov 18, 2025 | 8.47 | 8.47 | 8.12 | 8.47 | 8.47 | - | 4,100 |
| Nov 17, 2025 | 8.10 | 8.48 | 8.09 | 8.47 | 8.47 | -0.12% | 25,800 |
| Nov 14, 2025 | 8.40 | 8.50 | 8.02 | 8.48 | 8.48 | 0.95% | 33,700 |
| Nov 13, 2025 | 8.29 | 8.50 | 8.09 | 8.40 | 8.40 | 1.33% | 102,200 |
| Nov 12, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.35% | 100 |
| Nov 11, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 39,500 |
| Nov 10, 2025 | 8.09 | 8.20 | 8.09 | 8.20 | 8.20 | 0.61% | 8,100 |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.12% | 25,300 |
| Nov 6, 2025 | 8.15 | 8.15 | 8.05 | 8.14 | 8.14 | -0.12% | 6,600 |
| Nov 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | -1.81% | 12,600 |
| Nov 4, 2025 | 8.25 | 8.30 | 8.24 | 8.30 | 8.30 | 0.61% | 1,300 |
| Nov 3, 2025 | 8.00 | 8.28 | 7.88 | 8.25 | 8.25 | 3.13% | 4,900 |