Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 104.00
0.00 (0.00%)
At close: Nov 7, 2025
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 104.00 | 104.80 | 102.90 | 104.00 | 104.00 | - | 5,249,380 |
| Nov 6, 2025 | 103.50 | 104.60 | 103.10 | 104.00 | 104.00 | 1.46% | 2,423,540 |
| Nov 5, 2025 | 105.70 | 106.10 | 102.50 | 102.50 | 102.50 | -3.03% | 2,737,780 |
| Nov 4, 2025 | 103.00 | 107.00 | 103.00 | 105.70 | 105.70 | 2.62% | 3,994,650 |
| Nov 3, 2025 | 101.70 | 103.40 | 100.00 | 103.00 | 103.00 | -2.28% | 8,422,330 |
| Oct 30, 2025 | 105.00 | 105.60 | 104.00 | 105.40 | 105.40 | 0.76% | 2,142,190 |
| Oct 29, 2025 | 104.00 | 107.50 | 104.00 | 104.60 | 104.60 | 0.58% | 3,591,100 |
| Oct 28, 2025 | 103.00 | 105.00 | 102.90 | 104.00 | 104.00 | 1.46% | 3,179,430 |
| Oct 27, 2025 | 101.00 | 103.10 | 100.50 | 102.50 | 102.50 | 1.99% | 2,570,180 |
| Oct 24, 2025 | 105.20 | 105.80 | 100.50 | 100.50 | 100.50 | -4.29% | 11,480,070 |
| Oct 23, 2025 | 106.90 | 106.90 | 105.00 | 105.00 | 105.00 | -1.78% | 2,395,650 |
| Oct 22, 2025 | 109.70 | 109.70 | 106.10 | 106.90 | 106.90 | -2.55% | 829,010 |
| Oct 21, 2025 | 109.50 | 110.50 | 107.30 | 109.70 | 109.70 | 1.01% | 850,830 |
| Oct 20, 2025 | 109.40 | 111.20 | 108.50 | 108.60 | 108.60 | -0.55% | 883,090 |
| Oct 17, 2025 | 109.00 | 109.40 | 108.20 | 109.20 | 109.20 | 1.11% | 1,468,020 |
| Oct 16, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.03% | 2,432,230 |
| Oct 15, 2025 | 106.80 | 107.70 | 106.00 | 106.90 | 106.90 | 0.09% | 1,224,340 |
| Oct 14, 2025 | 105.70 | 107.30 | 105.20 | 106.80 | 106.80 | -0.19% | 1,696,210 |
| Oct 13, 2025 | 106.50 | 107.60 | 105.00 | 107.00 | 107.00 | 0.56% | 1,148,240 |
| Oct 10, 2025 | 107.60 | 108.50 | 106.00 | 106.40 | 106.40 | -1.02% | 997,370 |
| Oct 9, 2025 | 108.80 | 109.60 | 107.40 | 107.50 | 107.50 | -1.10% | 2,284,130 |
| Oct 8, 2025 | 111.30 | 112.20 | 108.10 | 108.70 | 108.70 | -3.63% | 3,628,780 |
| Oct 7, 2025 | 109.00 | 113.40 | 108.30 | 112.80 | 112.80 | 3.87% | 1,162,030 |
| Oct 6, 2025 | 113.00 | 114.40 | 108.60 | 108.60 | 108.60 | -3.89% | 1,877,980 |
| Oct 3, 2025 | 112.30 | 113.20 | 112.00 | 113.00 | 113.00 | 0.62% | 1,185,610 |
| Oct 2, 2025 | 112.00 | 113.30 | 112.00 | 112.30 | 112.30 | 0.27% | 1,999,630 |
| Oct 1, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -2.61% | 2,716,990 |
| Sep 30, 2025 | 111.20 | 115.00 | 108.50 | 115.00 | 115.00 | 3.60% | 3,014,470 |
| Sep 29, 2025 | 112.00 | 112.80 | 108.80 | 111.00 | 111.00 | -0.89% | 785,800 |
| Sep 26, 2025 | 110.70 | 112.50 | 109.80 | 112.00 | 112.00 | 0.90% | 1,034,370 |
| Sep 25, 2025 | 111.00 | 112.30 | 110.50 | 111.00 | 111.00 | 0.45% | 2,223,620 |
| Sep 24, 2025 | 111.30 | 112.90 | 109.50 | 110.50 | 110.50 | -0.45% | 1,291,320 |
| Sep 23, 2025 | 113.00 | 113.00 | 110.20 | 111.00 | 111.00 | -1.77% | 1,680,390 |
| Sep 22, 2025 | 114.50 | 114.60 | 112.10 | 113.00 | 113.00 | -1.31% | 1,093,850 |
| Sep 19, 2025 | 114.00 | 115.40 | 113.20 | 114.50 | 114.50 | 0.44% | 7,140,530 |
| Sep 18, 2025 | 111.50 | 114.50 | 109.10 | 114.00 | 114.00 | 1.79% | 2,850,700 |
| Sep 17, 2025 | 109.00 | 112.40 | 107.60 | 112.00 | 112.00 | 2.10% | 2,660,780 |
| Sep 16, 2025 | 103.10 | 109.90 | 103.10 | 109.70 | 109.70 | 7.23% | 5,390,940 |
| Sep 15, 2025 | 107.80 | 107.90 | 102.30 | 102.30 | 102.30 | -5.28% | 6,785,360 |
| Sep 12, 2025 | 107.90 | 108.70 | 107.30 | 108.00 | 108.00 | 0.09% | 2,466,050 |
| Sep 11, 2025 | 107.80 | 108.40 | 107.30 | 107.90 | 107.90 | 0.09% | 1,039,980 |
| Sep 10, 2025 | 107.30 | 108.70 | 107.20 | 107.80 | 107.80 | 0.47% | 3,340,660 |
| Sep 9, 2025 | 107.80 | 108.80 | 106.90 | 107.30 | 107.30 | 0.28% | 3,372,270 |
| Sep 8, 2025 | 111.80 | 112.70 | 106.90 | 107.00 | 107.00 | -4.12% | 3,897,650 |
| Sep 5, 2025 | 110.30 | 112.90 | 110.20 | 111.60 | 111.60 | 1.27% | 1,882,690 |
| Sep 4, 2025 | 110.30 | 111.00 | 110.00 | 110.20 | 110.20 | -0.09% | 5,291,590 |
| Sep 3, 2025 | 110.00 | 110.30 | 108.00 | 110.30 | 110.30 | -0.45% | 3,334,060 |
| Sep 2, 2025 | 113.00 | 114.00 | 108.40 | 110.80 | 110.80 | -1.95% | 2,695,700 |
| Sep 1, 2025 | 113.90 | 114.00 | 111.30 | 113.00 | 113.00 | - | 821,010 |
| Aug 29, 2025 | 112.50 | 113.30 | 111.50 | 113.00 | 113.00 | 0.44% | 2,446,420 |