PSE:BPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	93.20	95.65	92.95	94.75	94.75	1.88%	4,658,380
Jun 4, 2026	92.85	93.40	92.05	93.00	93.00	0.16%	3,896,050
Jun 3, 2026	92.00	93.65	91.00	92.85	92.85	2.69%	4,475,800
Jun 2, 2026	93.20	93.20	92.05	93.00	90.42	-0.53%	3,821,030
Jun 1, 2026	92.80	93.50	91.40	93.50	90.91	-0.43%	9,151,350
May 29, 2026	90.75	93.90	90.20	93.90	91.30	3.93%	9,369,300
May 28, 2026	92.10	92.30	89.55	90.35	87.84	-1.79%	2,224,050
May 26, 2026	91.20	92.45	89.60	92.00	89.45	0.99%	1,893,820
May 25, 2026	88.65	92.00	88.50	91.10	88.57	3.11%	1,447,730
May 22, 2026	89.55	89.90	88.00	88.35	85.90	-1.28%	3,056,400
May 21, 2026	88.55	90.25	88.55	89.50	87.02	2.76%	2,678,870
May 20, 2026	89.00	89.00	87.10	87.10	84.68	-1.64%	6,495,770
May 19, 2026	89.90	89.95	88.05	88.55	86.09	-0.84%	1,776,660
May 18, 2026	90.50	90.50	88.65	89.30	86.82	-1.16%	2,003,460
May 15, 2026	92.90	92.90	90.20	90.35	87.84	-4.69%	3,239,430
May 14, 2026	88.05	94.80	88.00	94.80	92.17	7.73%	4,963,310
May 13, 2026	87.75	88.40	87.00	88.00	85.56	0.28%	3,387,500
May 12, 2026	87.65	88.10	87.55	87.75	85.32	0.23%	4,058,360
May 11, 2026	88.00	88.65	87.55	87.55	85.12	-0.57%	4,886,870
May 8, 2026	89.90	90.20	88.05	88.05	85.61	-2.06%	4,140,160
May 7, 2026	91.50	91.50	88.95	89.90	87.41	1.12%	4,254,670
May 6, 2026	89.60	89.95	88.50	88.90	86.43	-	2,481,270
May 5, 2026	91.50	91.50	88.15	88.90	86.43	-3.37%	4,082,370
May 4, 2026	89.75	92.00	89.75	92.00	89.45	2.79%	2,504,320
Apr 30, 2026	91.00	91.00	89.50	89.50	87.02	-2.51%	5,636,450
Apr 29, 2026	91.65	92.30	90.75	91.80	89.25	0.88%	6,646,790
Apr 28, 2026	91.00	91.90	90.30	91.00	88.48	0.55%	4,454,750
Apr 27, 2026	92.30	92.75	90.30	90.50	87.99	-1.74%	5,395,180
Apr 24, 2026	95.65	96.40	92.10	92.10	89.54	-3.46%	6,902,800
Apr 23, 2026	96.90	97.40	95.15	95.40	92.75	-1.24%	3,378,410
Apr 22, 2026	98.10	99.15	96.00	96.60	93.92	-1.23%	4,057,250
Apr 21, 2026	98.25	98.25	95.70	97.80	95.09	-0.81%	5,128,210
Apr 20, 2026	99.30	101.80	98.60	98.60	95.86	-0.60%	2,056,750
Apr 17, 2026	100.80	101.70	98.25	99.20	96.45	-1.49%	3,142,680
Apr 16, 2026	102.00	103.00	100.70	100.70	97.91	-1.56%	775,340
Apr 15, 2026	100.00	102.50	100.00	102.30	99.46	3.13%	2,119,170
Apr 14, 2026	99.20	100.50	98.75	99.20	96.45	0.20%	3,281,040
Apr 13, 2026	101.30	101.30	98.75	99.00	96.25	-2.37%	4,896,400
Apr 10, 2026	104.10	104.60	101.40	101.40	98.59	-2.59%	2,361,770
Apr 8, 2026	104.00	106.40	103.30	104.10	101.21	1.56%	2,462,240
Apr 7, 2026	102.00	102.60	101.00	102.50	99.66	0.49%	1,104,940
Apr 6, 2026	101.60	102.00	99.70	102.00	99.17	0.39%	1,449,600
Apr 1, 2026	99.90	101.80	99.65	101.60	98.78	1.70%	3,498,970
Mar 31, 2026	96.00	99.90	92.90	99.90	97.13	4.06%	4,951,930
Mar 30, 2026	98.50	99.00	95.80	96.00	93.34	-2.54%	2,552,870
Mar 27, 2026	98.70	99.95	97.30	98.50	95.77	-0.51%	3,930,210
Mar 26, 2026	101.00	101.00	98.70	99.00	96.25	-1.69%	1,958,830
Mar 25, 2026	100.00	101.00	98.95	100.70	97.91	0.70%	2,271,090
Mar 24, 2026	98.50	100.00	98.50	100.00	97.23	2.41%	1,392,660
Mar 23, 2026	99.05	99.40	96.00	97.65	94.94	-1.36%	3,043,720