Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 115.00
0.00 (0.00%)
At close: Dec 4, 2025
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 115.80 | 116.00 | 112.50 | 115.00 | 115.00 | -0.86% | 3,698,450 |
| Dec 2, 2025 | 116.00 | 116.60 | 116.00 | 116.00 | 116.00 | -1.61% | 3,408,360 |
| Dec 1, 2025 | 116.60 | 118.30 | 116.40 | 117.90 | 115.62 | 1.20% | 2,887,090 |
| Nov 28, 2025 | 115.50 | 118.00 | 115.10 | 116.50 | 114.25 | 0.87% | 2,992,990 |
| Nov 27, 2025 | 117.80 | 117.80 | 114.20 | 115.50 | 113.27 | -2.12% | 2,340,110 |
| Nov 26, 2025 | 116.90 | 118.40 | 116.10 | 118.00 | 115.72 | 0.85% | 6,191,490 |
| Nov 25, 2025 | 113.10 | 118.50 | 112.80 | 117.00 | 114.74 | 3.54% | 5,648,530 |
| Nov 24, 2025 | 113.00 | 115.40 | 110.50 | 113.00 | 110.81 | - | 24,297,240 |
| Nov 21, 2025 | 110.80 | 113.00 | 110.20 | 113.00 | 110.81 | 2.08% | 5,999,220 |
| Nov 20, 2025 | 107.60 | 112.10 | 107.40 | 110.70 | 108.56 | 2.98% | 4,389,010 |
| Nov 19, 2025 | 105.20 | 108.30 | 104.90 | 107.50 | 105.42 | 2.77% | 6,650,580 |
| Nov 18, 2025 | 105.00 | 106.10 | 103.10 | 104.60 | 102.58 | -0.38% | 2,500,270 |
| Nov 17, 2025 | 100.00 | 105.20 | 99.00 | 105.00 | 102.97 | 6.06% | 3,550,220 |
| Nov 14, 2025 | 102.50 | 102.90 | 99.00 | 99.00 | 97.09 | -3.41% | 1,651,490 |
| Nov 13, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 100.52 | - | 1,314,370 |
| Nov 12, 2025 | 100.30 | 105.00 | 100.30 | 102.50 | 100.52 | 2.19% | 1,880,480 |
| Nov 11, 2025 | 102.50 | 103.00 | 99.70 | 100.30 | 98.36 | -2.15% | 5,637,450 |
| Nov 10, 2025 | 104.00 | 104.60 | 102.20 | 102.50 | 100.52 | -1.44% | 957,710 |
| Nov 7, 2025 | 104.00 | 104.80 | 102.90 | 104.00 | 101.99 | - | 5,249,380 |
| Nov 6, 2025 | 103.50 | 104.60 | 103.10 | 104.00 | 101.99 | 1.46% | 2,423,540 |
| Nov 5, 2025 | 105.70 | 106.10 | 102.50 | 102.50 | 100.52 | -3.03% | 2,737,780 |
| Nov 4, 2025 | 103.00 | 107.00 | 103.00 | 105.70 | 103.66 | 2.62% | 3,994,650 |
| Nov 3, 2025 | 101.70 | 103.40 | 100.00 | 103.00 | 101.01 | -2.28% | 8,422,330 |
| Oct 30, 2025 | 105.00 | 105.60 | 104.00 | 105.40 | 103.36 | 0.76% | 2,142,190 |
| Oct 29, 2025 | 104.00 | 107.50 | 104.00 | 104.60 | 102.58 | 0.58% | 3,591,100 |
| Oct 28, 2025 | 103.00 | 105.00 | 102.90 | 104.00 | 101.99 | 1.46% | 3,179,430 |
| Oct 27, 2025 | 101.00 | 103.10 | 100.50 | 102.50 | 100.52 | 1.99% | 2,570,180 |
| Oct 24, 2025 | 105.20 | 105.80 | 100.50 | 100.50 | 98.56 | -4.29% | 11,480,070 |
| Oct 23, 2025 | 106.90 | 106.90 | 105.00 | 105.00 | 102.97 | -1.78% | 2,395,650 |
| Oct 22, 2025 | 109.70 | 109.70 | 106.10 | 106.90 | 104.83 | -2.55% | 829,010 |
| Oct 21, 2025 | 109.50 | 110.50 | 107.30 | 109.70 | 107.58 | 1.01% | 850,830 |
| Oct 20, 2025 | 109.40 | 111.20 | 108.50 | 108.60 | 106.50 | -0.55% | 883,090 |
| Oct 17, 2025 | 109.00 | 109.40 | 108.20 | 109.20 | 107.09 | 1.11% | 1,468,020 |
| Oct 16, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 105.91 | 1.03% | 2,432,230 |
| Oct 15, 2025 | 106.80 | 107.70 | 106.00 | 106.90 | 104.83 | 0.09% | 1,224,340 |
| Oct 14, 2025 | 105.70 | 107.30 | 105.20 | 106.80 | 104.73 | -0.19% | 1,696,210 |
| Oct 13, 2025 | 106.50 | 107.60 | 105.00 | 107.00 | 104.93 | 0.56% | 1,148,240 |
| Oct 10, 2025 | 107.60 | 108.50 | 106.00 | 106.40 | 104.34 | -1.02% | 997,370 |
| Oct 9, 2025 | 108.80 | 109.60 | 107.40 | 107.50 | 105.42 | -1.10% | 2,284,130 |
| Oct 8, 2025 | 111.30 | 112.20 | 108.10 | 108.70 | 106.60 | -3.63% | 3,628,780 |
| Oct 7, 2025 | 109.00 | 113.40 | 108.30 | 112.80 | 110.62 | 3.87% | 1,162,030 |
| Oct 6, 2025 | 113.00 | 114.40 | 108.60 | 108.60 | 106.50 | -3.89% | 1,877,980 |
| Oct 3, 2025 | 112.30 | 113.20 | 112.00 | 113.00 | 110.81 | 0.62% | 1,185,610 |
| Oct 2, 2025 | 112.00 | 113.30 | 112.00 | 112.30 | 110.13 | 0.27% | 1,999,630 |
| Oct 1, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.83 | -2.61% | 2,716,990 |
| Sep 30, 2025 | 111.20 | 115.00 | 108.50 | 115.00 | 112.78 | 3.60% | 3,014,470 |
| Sep 29, 2025 | 112.00 | 112.80 | 108.80 | 111.00 | 108.85 | -0.89% | 785,800 |
| Sep 26, 2025 | 110.70 | 112.50 | 109.80 | 112.00 | 109.83 | 0.90% | 1,034,370 |
| Sep 25, 2025 | 111.00 | 112.30 | 110.50 | 111.00 | 108.85 | 0.45% | 2,223,620 |
| Sep 24, 2025 | 111.30 | 112.90 | 109.50 | 110.50 | 108.36 | -0.45% | 1,291,320 |