Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 100.00
+0.25 (0.25%)
At close: Mar 17, 2026
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 99.60 | 99.80 | 96.35 | 99.75 | - | - | 3,862,100 |
| Mar 16, 2026 | 99.60 | 99.80 | 96.30 | 99.75 | 99.75 | -0.25% | 3,865,300 |
| Mar 13, 2026 | 101.70 | 101.90 | 100.00 | 100.00 | 100.00 | -1.96% | 2,427,560 |
| Mar 12, 2026 | 102.20 | 103.00 | 101.50 | 102.00 | 102.00 | -0.20% | 1,917,450 |
| Mar 11, 2026 | 103.80 | 105.40 | 102.20 | 102.20 | 102.20 | -0.78% | 5,623,540 |
| Mar 10, 2026 | 103.00 | 104.60 | 102.80 | 103.00 | 103.00 | 1.38% | 3,218,070 |
| Mar 9, 2026 | 106.00 | 107.00 | 100.30 | 101.60 | 101.60 | -6.79% | 5,728,370 |
| Mar 6, 2026 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | -0.82% | 2,306,680 |
| Mar 5, 2026 | 112.00 | 113.00 | 109.50 | 109.90 | 109.90 | -0.54% | 4,440,070 |
| Mar 4, 2026 | 114.80 | 115.00 | 110.00 | 110.50 | 110.50 | -4.08% | 1,940,710 |
| Mar 3, 2026 | 115.00 | 115.20 | 112.70 | 115.20 | 115.20 | 0.17% | 2,919,500 |
| Mar 2, 2026 | 116.00 | 116.10 | 113.30 | 115.00 | 115.00 | -0.86% | 2,309,060 |
| Feb 27, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.11% | 3,560,560 |
| Feb 26, 2026 | 119.10 | 119.60 | 118.50 | 118.50 | 118.50 | -0.42% | 2,649,980 |
| Feb 25, 2026 | 119.80 | 121.10 | 118.10 | 119.00 | 119.00 | -0.67% | 2,741,020 |
| Feb 24, 2026 | 118.90 | 119.80 | 117.90 | 119.80 | 119.80 | 1.53% | 1,121,380 |
| Feb 23, 2026 | 118.70 | 119.10 | 117.80 | 118.00 | 118.00 | -0.59% | 1,303,500 |
| Feb 20, 2026 | 117.60 | 118.70 | 116.90 | 118.70 | 118.70 | 0.94% | 1,924,850 |
| Feb 19, 2026 | 116.90 | 118.00 | 116.90 | 117.60 | 117.60 | 0.60% | 606,580 |
| Feb 18, 2026 | 116.60 | 117.40 | 116.00 | 116.90 | 116.90 | 0.26% | 723,060 |
| Feb 16, 2026 | 117.10 | 117.10 | 116.00 | 116.60 | 116.60 | -0.43% | 725,390 |
| Feb 13, 2026 | 118.40 | 118.50 | 117.10 | 117.10 | 117.10 | -0.09% | 2,987,630 |
| Feb 12, 2026 | 120.70 | 121.00 | 117.20 | 117.20 | 117.20 | -2.90% | 1,366,540 |
| Feb 11, 2026 | 117.00 | 121.50 | 116.90 | 120.70 | 120.70 | 3.16% | 3,082,480 |
| Feb 10, 2026 | 116.00 | 117.00 | 115.60 | 117.00 | 117.00 | 1.74% | 778,450 |
| Feb 9, 2026 | 117.10 | 118.00 | 115.00 | 115.00 | 115.00 | -1.79% | 1,402,820 |
| Feb 6, 2026 | 116.20 | 117.40 | 116.00 | 117.10 | 117.10 | 0.77% | 1,113,680 |
| Feb 5, 2026 | 116.70 | 117.50 | 116.20 | 116.20 | 116.20 | -0.43% | 1,005,600 |
| Feb 4, 2026 | 116.40 | 118.10 | 116.40 | 116.70 | 116.70 | 0.60% | 884,820 |
| Feb 3, 2026 | 116.50 | 117.30 | 115.50 | 116.00 | 116.00 | 0.17% | 761,250 |
| Feb 2, 2026 | 118.80 | 119.10 | 115.80 | 115.80 | 115.80 | -6.61% | 1,756,470 |
| Jan 30, 2026 | 113.00 | 124.00 | 111.90 | 124.00 | 124.00 | 9.73% | 4,264,310 |
| Jan 29, 2026 | 115.00 | 115.50 | 113.00 | 113.00 | 113.00 | -1.74% | 3,448,380 |
| Jan 28, 2026 | 114.80 | 115.70 | 114.20 | 115.00 | 115.00 | 0.35% | 2,532,150 |
| Jan 27, 2026 | 116.80 | 116.80 | 114.60 | 114.60 | 114.60 | -2.05% | 2,112,010 |
| Jan 26, 2026 | 116.00 | 117.60 | 115.50 | 117.00 | 117.00 | 0.86% | 1,729,760 |
| Jan 23, 2026 | 118.00 | 118.10 | 116.00 | 116.00 | 116.00 | -1.69% | 2,937,320 |
| Jan 22, 2026 | 117.80 | 119.20 | 117.00 | 118.00 | 118.00 | 0.17% | 1,965,680 |
| Jan 21, 2026 | 118.60 | 119.90 | 117.80 | 117.80 | 117.80 | -0.67% | 1,457,580 |
| Jan 20, 2026 | 122.30 | 122.80 | 118.60 | 118.60 | 118.60 | -3.03% | 2,737,040 |
| Jan 19, 2026 | 124.60 | 125.40 | 122.00 | 122.30 | 122.30 | -1.85% | 1,606,360 |
| Jan 16, 2026 | 125.00 | 125.50 | 123.60 | 124.60 | 124.60 | -0.32% | 3,241,840 |
| Jan 15, 2026 | 124.00 | 125.30 | 122.50 | 125.00 | 125.00 | 0.81% | 3,615,550 |
| Jan 14, 2026 | 123.90 | 125.00 | 123.20 | 124.00 | 124.00 | 0.08% | 2,622,100 |
| Jan 13, 2026 | 123.40 | 124.00 | 122.70 | 123.90 | 123.90 | 0.41% | 1,767,640 |
| Jan 12, 2026 | 120.00 | 123.40 | 119.90 | 123.40 | 123.40 | 2.24% | 2,924,310 |
| Jan 9, 2026 | 120.90 | 120.90 | 120.00 | 120.70 | 120.70 | -0.25% | 1,685,770 |
| Jan 8, 2026 | 119.60 | 121.40 | 118.50 | 121.00 | 121.00 | 1.26% | 1,337,920 |
| Jan 7, 2026 | 121.00 | 121.20 | 117.80 | 119.50 | 119.50 | -1.24% | 2,658,960 |
| Jan 6, 2026 | 118.40 | 123.00 | 118.40 | 121.00 | 121.00 | 2.46% | 2,378,620 |