Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 111.60
+1.40 (1.27%)
At close: Sep 5, 2025
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.30 | 112.90 | 110.30 | 111.60 | - | 1.27% | 1,882,690 |
| Sep 4, 2025 | 110.30 | 111.00 | 110.00 | 110.20 | - | -0.09% | 5,291,590 |
| Sep 3, 2025 | 110.00 | 110.30 | 108.00 | 110.30 | - | -0.45% | 3,334,060 |
| Sep 2, 2025 | 113.00 | 114.00 | 108.40 | 110.80 | - | -1.95% | 2,695,700 |
| Sep 1, 2025 | 113.90 | 114.00 | 111.30 | 113.00 | - | - | 821,010 |
| Aug 29, 2025 | 112.50 | 113.30 | 111.50 | 113.00 | - | 0.44% | 2,446,420 |
| Aug 28, 2025 | 115.00 | 116.20 | 111.40 | 112.50 | - | -2.68% | 2,844,390 |
| Aug 27, 2025 | 112.50 | 116.30 | 111.50 | 115.60 | - | 3.12% | 2,469,370 |
| Aug 26, 2025 | 114.00 | 114.00 | 108.30 | 112.10 | - | -1.92% | 7,904,140 |
| Aug 22, 2025 | 113.40 | 114.80 | 112.40 | 114.30 | - | 0.26% | 2,919,770 |
| Aug 20, 2025 | 114.60 | 115.80 | 113.50 | 114.00 | - | -0.44% | 2,006,340 |
| Aug 19, 2025 | 116.20 | 116.40 | 113.30 | 114.50 | - | -1.46% | 2,784,410 |
| Aug 18, 2025 | 119.50 | 120.00 | 116.20 | 116.20 | - | -1.94% | 1,923,830 |
| Aug 15, 2025 | 118.00 | 119.00 | 116.00 | 118.50 | - | 0.42% | 3,171,210 |
| Aug 14, 2025 | 118.20 | 120.80 | 117.70 | 118.00 | - | - | 2,604,720 |
| Aug 13, 2025 | 117.50 | 118.50 | 117.20 | 118.00 | - | 0.43% | 13,038,080 |
| Aug 12, 2025 | 118.20 | 118.40 | 117.00 | 117.50 | - | - | 1,809,830 |
| Aug 11, 2025 | 121.00 | 121.70 | 117.50 | 117.50 | - | -2.81% | 1,897,390 |
| Aug 8, 2025 | 121.50 | 121.90 | 120.10 | 120.90 | - | -1.47% | 1,107,190 |
| Aug 7, 2025 | 121.50 | 122.70 | 119.10 | 122.70 | - | 0.99% | 1,593,450 |
| Aug 6, 2025 | 121.60 | 122.30 | 119.40 | 121.50 | - | - | 1,733,860 |
| Aug 5, 2025 | 124.70 | 124.70 | 121.20 | 121.50 | - | -2.64% | 869,400 |
| Aug 4, 2025 | 120.90 | 124.80 | 118.70 | 124.80 | - | 3.57% | 1,583,980 |
| 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 |