Bank of Commerce (PSE:BNCOM)
Philippines · Delayed Price · Currency is PHP 7.85
0.00 (0.00%)
At close: Oct 10, 2025
Bank of Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | - | 66,600 |
| Oct 9, 2025 | 7.78 | 7.85 | 7.78 | 7.85 | 7.85 | - | 4,900 |
| Oct 8, 2025 | 7.78 | 7.85 | 7.78 | 7.85 | 7.85 | - | 43,600 |
| Oct 7, 2025 | 7.86 | 7.98 | 7.85 | 7.85 | 7.85 | 1.03% | 28,300 |
| Oct 6, 2025 | 8.06 | 8.06 | 7.77 | 7.77 | 7.77 | 0.91% | 140,500 |
| Oct 3, 2025 | 8.10 | 8.10 | 7.65 | 7.70 | 7.70 | -4.94% | 44,100 |
| Oct 2, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 8.43% | 89,300 |
| Oct 1, 2025 | 7.80 | 8.00 | 7.42 | 7.47 | 7.47 | -4.23% | 60,900 |
| Sep 30, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | -1.89% | 124,900 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 70,600 |
| Sep 26, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 37,100 |
| Sep 25, 2025 | 8.04 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 72,600 |
| Sep 24, 2025 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 78,900 |
| Sep 23, 2025 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | -1.52% | 5,800 |
| Sep 22, 2025 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 0.25% | 15,600 |
| Sep 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2,400 |
| Sep 18, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.25% | 10,600 |
| Sep 17, 2025 | 7.89 | 7.92 | 7.60 | 7.92 | 7.92 | 0.38% | 6,100 |
| Sep 16, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 2.47% | 33,900 |
| Sep 15, 2025 | 7.90 | 7.92 | 7.70 | 7.70 | 7.70 | -2.28% | 45,500 |
| Sep 12, 2025 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | - | 29,900 |
| Sep 11, 2025 | 7.80 | 7.88 | 7.79 | 7.88 | 7.88 | 1.03% | 19,700 |
| Sep 10, 2025 | 7.92 | 7.92 | 7.79 | 7.80 | 7.80 | -1.52% | 200,500 |
| Sep 9, 2025 | 7.84 | 7.92 | 7.78 | 7.92 | 7.92 | 1.54% | 54,600 |
| Sep 8, 2025 | 7.80 | 7.83 | 7.56 | 7.80 | 7.80 | - | 20,000 |
| Sep 5, 2025 | 7.79 | 7.80 | 7.70 | 7.80 | 7.80 | - | 15,000 |
| Sep 4, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 2.63% | 41,200 |
| Sep 3, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 2,800 |
| Sep 2, 2025 | 7.70 | 7.77 | 7.38 | 7.70 | 7.70 | 1.32% | 16,200 |
| Sep 1, 2025 | 7.61 | 7.74 | 7.40 | 7.60 | 7.60 | -0.13% | 24,900 |
| Aug 29, 2025 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | -3.18% | 8,700 |
| Aug 28, 2025 | 7.55 | 7.86 | 7.55 | 7.86 | 7.86 | -0.38% | 54,300 |
| Aug 27, 2025 | 7.56 | 7.90 | 7.53 | 7.89 | 7.89 | 3.82% | 61,000 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | -0.26% | 18,100 |
| Aug 22, 2025 | 7.72 | 7.79 | 7.60 | 7.62 | 7.62 | -0.91% | 54,400 |
| Aug 20, 2025 | 7.54 | 7.74 | 7.53 | 7.69 | 7.69 | 0.13% | 222,200 |
| Aug 19, 2025 | 7.46 | 7.71 | 7.46 | 7.68 | 7.68 | 2.95% | 100,900 |
| Aug 18, 2025 | 7.49 | 7.54 | 7.44 | 7.46 | 7.46 | 0.54% | 64,900 |
| Aug 15, 2025 | 7.23 | 7.50 | 7.23 | 7.42 | 7.42 | 2.77% | 123,500 |
| Aug 14, 2025 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | - | 50,200 |
| Aug 13, 2025 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | 0.28% | 1,300 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 1.12% | 3,200 |
| Aug 11, 2025 | 7.17 | 7.23 | 7.12 | 7.12 | 7.12 | -0.56% | 27,200 |
| Aug 8, 2025 | 7.12 | 7.17 | 7.05 | 7.16 | 7.16 | 0.56% | 3,800 |
| Aug 7, 2025 | 7.15 | 7.17 | 7.12 | 7.12 | 7.12 | -0.84% | 11,300 |
| Aug 6, 2025 | 7.17 | 7.18 | 7.10 | 7.18 | 7.18 | 0.14% | 15,500 |
| Aug 5, 2025 | 7.18 | 7.18 | 7.02 | 7.17 | 7.17 | 0.99% | 3,500 |
| Aug 4, 2025 | 7.03 | 7.19 | 7.03 | 7.10 | 7.10 | 1.14% | 107,000 |
| Aug 1, 2025 | 7.22 | 7.23 | 7.02 | 7.02 | 7.02 | -2.90% | 125,900 |
| Jul 31, 2025 | 7.24 | 7.26 | 7.02 | 7.23 | 7.23 | -0.14% | 84,300 |