Bank of Commerce (PSE:BNCOM)
Philippines · Delayed Price · Currency is PHP 10.68
-0.02 (-0.19%)
At close: Oct 7, 2026
Bank of Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.30 | 10.68 | 10.00 | 10.68 | 10.68 | -0.19% | 80,500 |
| Oct 6, 2026 | 10.76 | 10.76 | 10.00 | 10.70 | 10.70 | - | 79,200 |
| Oct 5, 2026 | 10.64 | 10.70 | 10.32 | 10.70 | 10.70 | 0.56% | 64,200 |
| Oct 2, 2026 | 10.40 | 10.64 | 10.40 | 10.64 | 10.64 | 0.76% | 71,500 |
| Oct 1, 2026 | 10.48 | 10.56 | 10.02 | 10.56 | 10.56 | 0.57% | 48,000 |
| Sep 30, 2026 | 10.46 | 10.50 | 10.32 | 10.50 | 10.50 | 0.38% | 8,300 |
| Sep 29, 2026 | 10.40 | 10.50 | 10.40 | 10.46 | 10.46 | -0.38% | 5,000 |
| Sep 28, 2026 | 10.16 | 10.50 | 10.16 | 10.50 | 10.50 | 1.94% | 53,800 |
| Sep 25, 2026 | 10.18 | 10.30 | 10.10 | 10.30 | 10.30 | 0.39% | 67,600 |
| Sep 24, 2026 | 10.18 | 10.26 | 10.16 | 10.26 | 10.26 | -0.39% | 32,200 |
| Sep 23, 2026 | 10.52 | 10.52 | 10.16 | 10.30 | 10.30 | - | 102,600 |
| Sep 22, 2026 | 10.26 | 10.30 | 10.18 | 10.30 | 10.30 | -1.72% | 38,200 |
| Sep 21, 2026 | 10.48 | 10.50 | 10.16 | 10.48 | 10.48 | - | 22,500 |
| Sep 18, 2026 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | -0.76% | 1,600 |
| Sep 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | 4,500 |
| Sep 16, 2026 | 10.40 | 10.70 | 10.40 | 10.58 | 10.58 | -1.86% | 4,700 |
| Sep 15, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | 300 |
| Sep 14, 2026 | 10.80 | 10.80 | 10.20 | 10.74 | 10.74 | -0.56% | 21,100 |
| Sep 11, 2026 | 10.78 | 10.80 | 10.20 | 10.80 | 10.80 | - | 1,500 |
| Sep 10, 2026 | 10.54 | 10.80 | 10.04 | 10.80 | 10.80 | 1.89% | 138,700 |
| Sep 9, 2026 | 10.78 | 10.80 | 10.60 | 10.60 | 10.60 | -1.67% | 17,100 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.52 | 10.78 | 10.78 | -0.19% | 10,100 |
| Sep 7, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 86,700 |
| Sep 4, 2026 | 10.78 | 10.80 | 10.60 | 10.80 | 10.80 | 0.19% | 71,700 |
| Sep 3, 2026 | 10.72 | 10.82 | 10.60 | 10.78 | 10.78 | 0.75% | 66,000 |
| Sep 2, 2026 | 10.02 | 10.70 | 10.02 | 10.70 | 10.70 | 5.94% | 173,700 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 12,800 |
| Aug 28, 2026 | 10.18 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 108,700 |
| Aug 27, 2026 | 10.26 | 10.30 | 10.20 | 10.20 | 10.20 | -0.58% | 27,600 |
| Aug 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | 10,000 |
| Aug 25, 2026 | 10.28 | 10.28 | 10.18 | 10.28 | 10.28 | 0.59% | 36,600 |
| Aug 24, 2026 | 10.30 | 10.38 | 10.20 | 10.22 | 10.22 | -1.73% | 32,500 |
| Aug 20, 2026 | 10.24 | 10.40 | 10.24 | 10.40 | 10.40 | 0.97% | 9,900 |
| Aug 19, 2026 | 10.32 | 10.42 | 10.30 | 10.30 | 10.30 | -1.90% | 6,400 |
| Aug 18, 2026 | 10.28 | 10.50 | 10.28 | 10.50 | 10.50 | 0.57% | 49,300 |
| Aug 17, 2026 | 10.48 | 10.48 | 10.32 | 10.44 | 10.44 | 1.16% | 6,700 |
| Aug 14, 2026 | 10.46 | 10.46 | 10.32 | 10.32 | 10.32 | -1.34% | 16,600 |
| Aug 13, 2026 | 10.46 | 10.48 | 10.32 | 10.46 | 10.46 | - | 13,200 |
| Aug 12, 2026 | 10.48 | 10.48 | 10.38 | 10.46 | 10.46 | -0.19% | 9,500 |
| Aug 11, 2026 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - | 40,100 |
| Aug 10, 2026 | 10.48 | 10.50 | 10.22 | 10.48 | 10.48 | -0.19% | 23,000 |
| Aug 7, 2026 | 10.26 | 10.50 | 10.00 | 10.50 | 10.50 | - | 232,300 |
| Aug 6, 2026 | 10.52 | 10.52 | 10.20 | 10.50 | 10.50 | -0.19% | 40,600 |
| Aug 5, 2026 | 10.42 | 10.52 | 10.42 | 10.52 | 10.52 | 0.96% | 29,000 |
| Aug 4, 2026 | 10.42 | 10.42 | 10.36 | 10.42 | 10.42 | -0.19% | 10,500 |
| Aug 3, 2026 | 10.48 | 10.48 | 10.40 | 10.44 | 10.44 | -0.38% | 2,000 |
| Jul 31, 2026 | 10.26 | 10.48 | 10.26 | 10.48 | 10.48 | -0.38% | 35,800 |
| Jul 30, 2026 | 10.44 | 10.54 | 10.44 | 10.52 | 10.52 | 0.77% | 32,600 |
| Jul 29, 2026 | 10.36 | 10.54 | 10.36 | 10.44 | 10.44 | 0.77% | 32,200 |
| Jul 28, 2026 | 10.20 | 10.46 | 10.10 | 10.36 | 10.36 | 0.78% | 50,100 |