Bank of Commerce (PSE:BNCOM)
Philippines · Delayed Price · Currency is PHP 8.70
+0.10 (1.16%)
Last updated: Dec 11, 2025, 11:45 AM PST
Bank of Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | -3.61% | 3,300 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.09 | 8.30 | 8.30 | - | 46,400 |
| Oct 28, 2025 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 6.41% | 40,200 |
| Oct 27, 2025 | 8.04 | 8.50 | 7.66 | 7.80 | 7.80 | -2.99% | 604,000 |
| Oct 24, 2025 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | - | 1,800 |
| Oct 23, 2025 | 7.94 | 8.04 | 7.94 | 8.04 | 8.04 | 5.65% | 86,800 |
| Oct 22, 2025 | 7.85 | 7.99 | 7.57 | 7.61 | 7.61 | -3.06% | 14,600 |
| Oct 21, 2025 | 8.03 | 8.05 | 7.82 | 7.85 | 7.85 | -2.24% | 74,600 |
| Oct 20, 2025 | 7.80 | 8.04 | 7.80 | 8.03 | 8.03 | -0.37% | 12,200 |
| Oct 17, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | - | 1,700 |
| Oct 16, 2025 | 8.06 | 8.06 | 8.00 | 8.06 | 8.06 | 0.75% | 18,800 |
| Oct 15, 2025 | 8.00 | 8.05 | 7.74 | 8.00 | 8.00 | - | 28,400 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 8,000 |
| Oct 13, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 4,300 |
| 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 |