Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 104.00
-0.20 (-0.19%)
At close: Jul 17, 2026
PSE:BPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 103.00 | 103.80 | 102.90 | 103.50 | 103.50 | 0.49% | 2,077,060 |
| Jul 14, 2026 | 101.50 | 103.60 | 101.40 | 103.00 | 103.00 | 0.98% | 1,243,900 |
| Jul 13, 2026 | 103.00 | 104.20 | 102.00 | 102.00 | 102.00 | -0.97% | 2,418,940 |
| Jul 10, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 3,134,360 |
| Jul 9, 2026 | 103.00 | 103.30 | 101.00 | 101.00 | 101.00 | -2.70% | 4,535,340 |
| Jul 8, 2026 | 104.00 | 104.00 | 102.60 | 103.80 | 103.80 | -0.19% | 970,180 |
| Jul 7, 2026 | 104.00 | 105.90 | 103.00 | 104.00 | 104.00 | - | 3,450,990 |
| Jul 6, 2026 | 101.00 | 105.10 | 101.00 | 104.00 | 104.00 | 2.97% | 4,167,040 |
| Jul 3, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 2,618,740 |
| Jul 2, 2026 | 98.55 | 101.40 | 98.55 | 101.00 | 101.00 | 2.49% | 1,816,820 |
| Jul 1, 2026 | 96.50 | 98.80 | 96.45 | 98.55 | 98.55 | 2.66% | 616,350 |
| Jun 30, 2026 | 99.00 | 99.90 | 96.00 | 96.00 | 96.00 | -3.03% | 2,363,170 |
| Jun 29, 2026 | 97.50 | 99.45 | 95.75 | 99.00 | 99.00 | 1.54% | 1,368,650 |
| Jun 26, 2026 | 94.35 | 97.80 | 94.35 | 97.50 | 97.50 | 3.39% | 1,147,070 |
| Jun 25, 2026 | 96.10 | 96.20 | 94.30 | 94.30 | 94.30 | -1.87% | 1,886,040 |
| Jun 24, 2026 | 100.00 | 100.50 | 96.10 | 96.10 | 96.10 | -3.90% | 791,190 |
| Jun 23, 2026 | 98.00 | 101.20 | 97.45 | 100.00 | 100.00 | 2.04% | 2,404,020 |
| Jun 22, 2026 | 100.10 | 100.10 | 97.00 | 98.00 | 98.00 | -2.20% | 1,764,280 |
| Jun 19, 2026 | 99.50 | 100.70 | 99.00 | 100.20 | 100.20 | 0.70% | 4,565,840 |
| Jun 18, 2026 | 98.20 | 99.50 | 96.40 | 99.50 | 99.50 | 1.43% | 1,930,010 |
| Jun 17, 2026 | 98.85 | 102.00 | 98.10 | 98.10 | 98.10 | -0.81% | 2,361,810 |
| Jun 16, 2026 | 100.70 | 100.80 | 97.00 | 98.90 | 98.90 | -1.79% | 2,817,260 |
| Jun 15, 2026 | 92.50 | 100.70 | 92.50 | 100.70 | 100.70 | 10.90% | 9,066,020 |
| Jun 11, 2026 | 90.95 | 92.05 | 90.00 | 90.80 | 90.80 | 0.17% | 1,234,890 |
| Jun 10, 2026 | 90.60 | 92.45 | 90.30 | 90.65 | 90.65 | 0.50% | 2,441,090 |
| Jun 9, 2026 | 91.95 | 92.00 | 90.20 | 90.20 | 90.20 | -1.90% | 2,154,280 |
| Jun 8, 2026 | 93.90 | 93.95 | 91.95 | 91.95 | 91.95 | -2.96% | 1,470,850 |
| 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 |