Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 97.15
+1.45 (1.52%)
At close: Sep 25, 2026
PSE:BPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 95.70 | 97.15 | 95.45 | 97.15 | 97.15 | 1.52% | 2,106,470 |
| Sep 24, 2026 | 97.70 | 97.80 | 95.70 | 95.70 | 95.70 | -2.05% | 2,104,740 |
| Sep 23, 2026 | 98.90 | 98.90 | 97.10 | 97.70 | 97.70 | -1.21% | 1,049,890 |
| Sep 22, 2026 | 99.80 | 101.40 | 98.70 | 98.90 | 98.90 | -0.90% | 1,222,500 |
| Sep 21, 2026 | 100.10 | 100.10 | 99.00 | 99.80 | 99.80 | -0.30% | 484,900 |
| Sep 18, 2026 | 100.00 | 100.70 | 99.05 | 100.10 | 100.10 | 0.10% | 3,146,850 |
| Sep 17, 2026 | 101.40 | 101.40 | 99.05 | 100.00 | 100.00 | -1.86% | 1,136,130 |
| Sep 16, 2026 | 102.00 | 102.30 | 99.80 | 101.90 | 101.90 | -0.10% | 1,293,960 |
| Sep 15, 2026 | 102.30 | 102.40 | 101.60 | 102.00 | 102.00 | -0.29% | 652,120 |
| Sep 14, 2026 | 103.00 | 103.00 | 101.90 | 102.30 | 102.30 | -0.78% | 690,940 |
| Sep 11, 2026 | 104.00 | 104.10 | 102.60 | 103.10 | 103.10 | -0.96% | 521,420 |
| Sep 10, 2026 | 104.00 | 104.10 | 103.00 | 104.10 | 104.10 | 0.10% | 266,760 |
| Sep 9, 2026 | 103.90 | 104.50 | 102.90 | 104.00 | 104.00 | 0.10% | 4,552,000 |
| Sep 8, 2026 | 105.20 | 105.20 | 103.90 | 103.90 | 103.90 | -1.24% | 573,710 |
| Sep 7, 2026 | 105.40 | 105.50 | 103.90 | 105.20 | 105.20 | -0.19% | 513,210 |
| Sep 4, 2026 | 104.60 | 105.40 | 103.60 | 105.40 | 105.40 | 0.48% | 605,090 |
| Sep 3, 2026 | 104.00 | 104.90 | 102.00 | 104.90 | 104.90 | 0.87% | 1,012,280 |
| Sep 2, 2026 | 104.90 | 104.90 | 103.00 | 104.00 | 104.00 | -1.42% | 441,560 |
| Sep 1, 2026 | 102.50 | 106.70 | 101.70 | 105.50 | 105.50 | 5.50% | 3,367,140 |
| Aug 28, 2026 | 103.00 | 103.50 | 100.00 | 100.00 | 100.00 | -3.85% | 4,884,950 |
| Aug 27, 2026 | 105.00 | 105.50 | 101.50 | 104.00 | 104.00 | -0.95% | 1,565,630 |
| Aug 26, 2026 | 105.50 | 106.80 | 103.80 | 105.00 | 105.00 | -0.47% | 1,161,300 |
| Aug 25, 2026 | 106.20 | 106.50 | 105.30 | 105.50 | 105.50 | -0.57% | 463,070 |
| Aug 24, 2026 | 107.30 | 107.80 | 106.00 | 106.10 | 106.10 | -1.12% | 2,071,370 |
| Aug 20, 2026 | 106.60 | 107.60 | 105.80 | 107.30 | 107.30 | -0.09% | 901,280 |
| Aug 19, 2026 | 107.40 | 107.70 | 104.20 | 107.40 | 107.40 | -0.09% | 1,139,580 |
| Aug 18, 2026 | 106.70 | 107.50 | 104.50 | 107.50 | 107.50 | 0.56% | 672,430 |
| Aug 17, 2026 | 103.80 | 107.80 | 103.00 | 106.90 | 106.90 | 2.79% | 1,314,560 |
| Aug 14, 2026 | 106.90 | 106.90 | 104.00 | 104.00 | 104.00 | -2.71% | 916,590 |
| Aug 13, 2026 | 107.50 | 108.00 | 105.20 | 106.90 | 106.90 | -0.56% | 1,118,920 |
| Aug 12, 2026 | 103.10 | 107.90 | 102.70 | 107.50 | 107.50 | 4.37% | 4,338,120 |
| Aug 11, 2026 | 100.20 | 103.50 | 99.95 | 103.00 | 103.00 | 2.90% | 730,320 |
| Aug 10, 2026 | 101.00 | 101.20 | 100.00 | 100.10 | 100.10 | -0.89% | 469,500 |
| Aug 7, 2026 | 100.20 | 101.30 | 99.00 | 101.00 | 101.00 | - | 3,812,190 |
| Aug 6, 2026 | 103.20 | 103.20 | 101.00 | 101.00 | 101.00 | -2.32% | 1,942,870 |
| Aug 5, 2026 | 103.90 | 104.40 | 102.90 | 103.40 | 103.40 | -0.48% | 1,323,580 |
| Aug 4, 2026 | 104.80 | 106.00 | 103.30 | 103.90 | 103.90 | -0.86% | 1,685,330 |
| Aug 3, 2026 | 102.80 | 105.20 | 102.80 | 104.80 | 104.80 | 2.24% | 1,516,650 |
| Jul 31, 2026 | 105.20 | 105.50 | 102.50 | 102.50 | 102.50 | -2.57% | 3,509,140 |
| Jul 30, 2026 | 103.40 | 105.20 | 102.80 | 105.20 | 105.20 | 1.74% | 2,162,480 |
| Jul 29, 2026 | 102.00 | 105.40 | 102.00 | 103.40 | 103.40 | 1.37% | 2,502,450 |
| Jul 28, 2026 | 102.10 | 103.00 | 101.10 | 102.00 | 102.00 | - | 1,249,930 |
| Jul 27, 2026 | 102.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 983,770 |
| Jul 24, 2026 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -1.44% | 1,016,910 |
| Jul 23, 2026 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 0.97% | 1,840,970 |
| Jul 22, 2026 | 103.20 | 104.30 | 102.00 | 103.00 | 103.00 | -0.19% | 1,165,150 |
| Jul 21, 2026 | 103.70 | 105.40 | 103.20 | 103.20 | 103.20 | - | 2,374,940 |
| Jul 20, 2026 | 104.00 | 105.50 | 103.20 | 103.20 | 103.20 | -0.77% | 1,171,380 |
| Jul 17, 2026 | 103.80 | 105.90 | 103.20 | 104.00 | 104.00 | -0.19% | 3,020,340 |
| Jul 16, 2026 | 103.40 | 105.00 | 102.70 | 104.20 | 104.20 | 0.68% | 2,037,380 |