Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 120.50
+2.30 (1.95%)
At close: Aug 1, 2025, 2:45 PM PST
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.70 | 120.60 | 118.70 | 120.50 | - | 1.95% | 1,828,360 |
| Jul 31, 2025 | 120.70 | 120.70 | 118.00 | 118.20 | - | -2.07% | 3,194,970 |
| Jul 30, 2025 | 121.50 | 122.00 | 120.20 | 120.70 | - | -0.25% | 1,593,100 |
| Jul 29, 2025 | 122.20 | 122.60 | 120.90 | 121.00 | - | -0.82% | 2,706,220 |
| Jul 28, 2025 | 122.80 | 123.70 | 120.20 | 122.00 | - | -0.65% | 2,169,470 |
| Jul 25, 2025 | 125.10 | 125.10 | 122.10 | 122.80 | - | -1.76% | 2,449,360 |
| Jul 24, 2025 | 125.50 | 126.80 | 124.60 | 125.00 | - | -0.64% | 1,791,070 |
| Jul 23, 2025 | 128.10 | 128.60 | 124.50 | 125.80 | - | -1.56% | 3,074,820 |
| Jul 22, 2025 | 126.00 | 128.10 | 125.60 | 127.80 | - | 1.51% | 3,038,940 |
| Jul 21, 2025 | 122.50 | 125.90 | 122.00 | 125.90 | - | 3.20% | 2,904,520 |
| Jul 18, 2025 | 119.80 | 122.80 | 119.40 | 122.00 | - | 2.52% | 1,995,090 |
| Jul 17, 2025 | 119.70 | 121.80 | 118.50 | 119.00 | - | -0.58% | 2,012,740 |
| Jul 16, 2025 | 122.20 | 123.00 | 118.50 | 119.70 | - | -2.76% | 4,076,030 |
| Jul 15, 2025 | 123.40 | 124.00 | 122.50 | 123.10 | - | -0.24% | 1,318,920 |
| Jul 14, 2025 | 123.00 | 124.20 | 121.90 | 123.40 | - | 0.33% | 2,185,810 |
| Jul 11, 2025 | 121.80 | 124.40 | 121.00 | 123.00 | - | 2.50% | 3,482,090 |
| Jul 10, 2025 | 123.00 | 124.00 | 120.00 | 120.00 | - | -2.44% | 7,432,670 |
| Jul 9, 2025 | 124.50 | 125.50 | 122.40 | 123.00 | - | -1.20% | 4,026,360 |
| Jul 8, 2025 | 127.00 | 127.50 | 124.20 | 124.50 | - | -1.97% | 4,422,540 |
| Jul 7, 2025 | 124.70 | 128.30 | 123.40 | 127.00 | - | 1.84% | 2,877,520 |
| Jul 4, 2025 | 127.30 | 127.50 | 124.00 | 124.70 | - | -1.81% | 3,453,590 |
| Jul 3, 2025 | 127.00 | 128.40 | 125.10 | 127.00 | - | -0.55% | 4,770,390 |
| Jul 2, 2025 | 130.40 | 130.40 | 126.80 | 127.70 | - | -2.07% | 4,334,470 |
| Jul 1, 2025 | 131.90 | 132.30 | 130.10 | 130.40 | - | 0.31% | 4,846,120 |
| Jun 30, 2025 | 133.40 | 134.00 | 130.00 | 130.00 | - | -2.40% | 3,594,320 |
| Jun 27, 2025 | 134.00 | 134.30 | 133.20 | 133.20 | - | -0.75% | 2,720,520 |
| Jun 26, 2025 | 134.60 | 134.90 | 132.80 | 134.20 | - | 0.15% | 2,206,450 |
| Jun 25, 2025 | 135.40 | 137.20 | 133.40 | 134.00 | - | -1.69% | 1,398,940 |
| Jun 24, 2025 | 133.20 | 136.70 | 133.20 | 136.30 | - | 3.26% | 2,103,490 |
| Jun 23, 2025 | 136.50 | 136.50 | 131.30 | 132.00 | - | -3.58% | 1,354,610 |
| Jun 20, 2025 | 137.90 | 138.50 | 136.00 | 136.90 | - | -0.51% | 6,730,970 |
| Jun 19, 2025 | 135.00 | 138.90 | 134.00 | 137.60 | - | 1.55% | 2,166,920 |
| Jun 18, 2025 | 137.70 | 138.80 | 134.30 | 135.50 | - | -1.60% | 1,780,920 |
| Jun 17, 2025 | 138.00 | 139.00 | 136.50 | 137.70 | - | -0.07% | 1,652,310 |
| Jun 16, 2025 | 138.70 | 140.00 | 137.80 | 137.80 | - | -0.65% | 1,771,130 |
| Jun 13, 2025 | 138.50 | 139.00 | 138.10 | 138.70 | - | 0.14% | 6,627,790 |
| Jun 11, 2025 | 138.00 | 139.20 | 138.00 | 138.50 | - | 0.44% | 3,808,980 |
| Jun 10, 2025 | 138.80 | 138.80 | 137.20 | 137.90 | - | -1.22% | 3,043,570 |
| Jun 9, 2025 | 139.20 | 139.60 | 136.30 | 139.60 | - | -0.29% | 1,646,930 |
| Jun 5, 2025 | 139.10 | 141.60 | 138.70 | 140.00 | - | - | 1,712,530 |
| Jun 4, 2025 | 139.60 | 142.00 | 138.30 | 140.00 | - | -0.71% | 2,188,930 |
| Jun 3, 2025 | 139.20 | 141.00 | 137.40 | 141.00 | - | 0.86% | 1,845,810 |
| Jun 2, 2025 | 138.40 | 141.00 | 138.40 | 139.80 | - | 0.50% | 2,525,390 |
| May 30, 2025 | 140.00 | 140.00 | 137.90 | 139.10 | - | 0.80% | 4,883,560 |
| May 29, 2025 | 139.90 | 139.90 | 137.90 | 138.00 | - | -0.72% | 1,323,020 |
| May 28, 2025 | 138.50 | 140.80 | 138.50 | 139.00 | - | 0.65% | 2,175,580 |
| May 27, 2025 | 137.70 | 139.40 | 137.70 | 138.10 | - | -0.79% | 1,397,530 |
| May 26, 2025 | 139.80 | 141.00 | 139.20 | 139.20 | - | -0.43% | 2,349,690 |
| May 23, 2025 | 136.70 | 139.80 | 136.30 | 139.80 | - | 2.79% | 1,342,970 |
| May 22, 2025 | 137.00 | 137.00 | 133.80 | 136.00 | - | -0.51% | 4,520,220 |