Bank of Commerce (PSE:BNCOM)
Philippines · Delayed Price · Currency is PHP 9.98
-0.32 (-3.11%)
At close: Jun 3, 2026
Bank of Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.30 | 10.30 | 9.84 | 9.98 | 9.98 | -3.11% | 235,000 |
| Jun 2, 2026 | 10.12 | 10.80 | 10.10 | 10.30 | 10.30 | 1.98% | 261,200 |
| Jun 1, 2026 | 10.78 | 10.88 | 10.02 | 10.10 | 10.10 | -5.96% | 226,500 |
| May 29, 2026 | 11.00 | 11.00 | 10.00 | 10.74 | 10.74 | -0.56% | 61,900 |
| May 28, 2026 | 11.00 | 11.36 | 10.80 | 10.80 | 10.80 | -4.59% | 46,500 |
| May 26, 2026 | 11.32 | 11.32 | 11.30 | 11.32 | 11.32 | 0.18% | 18,400 |
| May 25, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 18,000 |
| May 22, 2026 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | -0.36% | 14,800 |
| May 21, 2026 | 11.24 | 11.24 | 11.00 | 11.24 | 11.24 | - | 8,700 |
| May 20, 2026 | 11.00 | 11.24 | 10.80 | 11.24 | 11.24 | 2.18% | 57,100 |
| May 19, 2026 | 11.06 | 11.06 | 10.90 | 11.00 | 11.00 | -0.54% | 22,100 |
| May 18, 2026 | 11.10 | 11.10 | 10.80 | 11.06 | 11.06 | -0.36% | 15,200 |
| May 15, 2026 | 11.10 | 11.24 | 11.10 | 11.10 | 11.10 | - | 28,400 |
| May 14, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 61,300 |
| May 13, 2026 | 10.82 | 11.10 | 10.54 | 11.00 | 11.00 | 1.85% | 356,100 |
| May 12, 2026 | 11.70 | 11.70 | 10.72 | 10.80 | 10.80 | -7.85% | 572,400 |
| May 11, 2026 | 11.80 | 11.80 | 10.90 | 11.72 | 11.72 | -0.51% | 81,800 |
| May 8, 2026 | 11.52 | 11.84 | 11.50 | 11.78 | 11.78 | -0.51% | 240,000 |
| May 7, 2026 | 11.80 | 11.90 | 11.60 | 11.84 | 11.84 | 0.34% | 11,200 |
| May 6, 2026 | 11.86 | 11.90 | 11.50 | 11.80 | 11.80 | -0.51% | 78,400 |
| May 5, 2026 | 11.50 | 11.94 | 11.50 | 11.86 | 11.86 | 3.13% | 854,600 |
| May 4, 2026 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | - | 84,400 |
| Apr 30, 2026 | 11.66 | 11.76 | 11.40 | 11.50 | 11.50 | -1.37% | 129,200 |
| Apr 29, 2026 | 11.00 | 11.76 | 10.76 | 11.66 | 11.66 | 6.00% | 316,000 |
| Apr 28, 2026 | 11.20 | 11.70 | 10.70 | 11.00 | 11.00 | -0.90% | 80,600 |
| Apr 27, 2026 | 11.04 | 11.94 | 10.88 | 11.10 | 11.10 | 2.78% | 2,184,000 |
| Apr 24, 2026 | 10.30 | 11.10 | 10.30 | 10.80 | 10.80 | 4.85% | 307,500 |
| Apr 23, 2026 | 10.28 | 10.58 | 10.28 | 10.30 | 10.30 | 0.19% | 362,700 |
| Apr 22, 2026 | 9.82 | 10.38 | 9.82 | 10.28 | 10.28 | 4.79% | 107,500 |
| Apr 21, 2026 | 10.58 | 10.60 | 9.81 | 9.81 | 9.81 | -8.15% | 685,000 |
| Apr 20, 2026 | 10.32 | 11.20 | 10.32 | 10.68 | 10.68 | 2.89% | 717,700 |
| Apr 17, 2026 | 10.46 | 10.46 | 10.30 | 10.38 | 10.38 | -0.76% | 100,700 |
| Apr 16, 2026 | 10.30 | 10.50 | 10.16 | 10.46 | 10.46 | 1.36% | 122,700 |
| Apr 15, 2026 | 9.54 | 10.50 | 9.52 | 10.32 | 10.32 | 8.40% | 1,183,100 |
| Apr 14, 2026 | 9.40 | 9.52 | 9.40 | 9.52 | 9.52 | 1.28% | 220,700 |
| Apr 13, 2026 | 9.40 | 9.46 | 9.01 | 9.40 | 9.40 | - | 182,700 |
| Apr 10, 2026 | 9.35 | 9.49 | 9.00 | 9.40 | 9.40 | 0.53% | 273,400 |
| Apr 8, 2026 | 9.30 | 9.36 | 9.30 | 9.35 | 9.35 | 1.63% | 305,400 |
| Apr 7, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | - | 8,700 |
| Apr 6, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 7,200 |
| Apr 1, 2026 | 9.00 | 9.30 | 9.00 | 9.25 | 9.25 | 2.78% | 64,600 |
| Mar 31, 2026 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 1.12% | 24,100 |
| Mar 30, 2026 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | -2.20% | 18,300 |
| Mar 27, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | -0.87% | 5,100 |
| Mar 26, 2026 | 8.71 | 9.20 | 8.71 | 9.18 | 9.18 | 0.88% | 126,700 |
| Mar 25, 2026 | 9.02 | 9.15 | 9.02 | 9.10 | 9.10 | 1.11% | 173,000 |
| Mar 24, 2026 | 8.61 | 9.00 | 8.61 | 9.00 | 9.00 | 0.56% | 35,700 |
| Mar 23, 2026 | 9.05 | 9.05 | 8.61 | 8.95 | 8.95 | -1.10% | 10,400 |
| Mar 19, 2026 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | 0.56% | 64,600 |
| Mar 18, 2026 | 9.05 | 9.14 | 9.00 | 9.00 | 9.00 | -1.10% | 403,300 |