Bank of the Philippine Islands (PSE:BPI)
Philippines · Delayed Price · Currency is PHP 101.00
0.00 (0.00%)
At close: Aug 7, 2026
PSE:BPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |