PSE:BPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	90.50	90.50	89.10	89.15	-	-1.33%	177,250
May 15, 2026	92.90	92.90	90.20	90.35	90.35	-4.69%	3,239,430
May 14, 2026	88.05	94.80	88.00	94.80	94.80	7.73%	4,963,310
May 13, 2026	87.75	88.40	87.00	88.00	88.00	0.28%	3,387,500
May 12, 2026	87.65	88.10	87.55	87.75	87.75	0.23%	4,058,360
May 11, 2026	88.00	88.65	87.55	87.55	87.55	-0.57%	4,886,870
May 8, 2026	89.90	90.20	88.05	88.05	88.05	-2.06%	4,140,160
May 7, 2026	91.50	91.50	88.95	89.90	89.90	1.12%	4,254,670
May 6, 2026	89.60	89.95	88.50	88.90	88.90	-	2,481,270
May 5, 2026	91.50	91.50	88.15	88.90	88.90	-3.37%	4,082,370
May 4, 2026	89.75	92.00	89.75	92.00	92.00	2.79%	2,504,320
Apr 30, 2026	91.00	91.00	89.50	89.50	89.50	-2.51%	5,636,450
Apr 29, 2026	91.65	92.30	90.75	91.80	91.80	0.88%	6,646,790
Apr 28, 2026	91.00	91.90	90.30	91.00	91.00	0.55%	4,454,750
Apr 27, 2026	92.30	92.75	90.30	90.50	90.50	-1.74%	5,395,180
Apr 24, 2026	95.65	96.40	92.10	92.10	92.10	-3.46%	6,902,800
Apr 23, 2026	96.90	97.40	95.15	95.40	95.40	-1.24%	3,378,410
Apr 22, 2026	98.10	99.15	96.00	96.60	96.60	-1.23%	4,057,250
Apr 21, 2026	98.25	98.25	95.70	97.80	97.80	-0.81%	5,128,210
Apr 20, 2026	99.30	101.80	98.60	98.60	98.60	-0.60%	2,056,750
Apr 17, 2026	100.80	101.70	98.25	99.20	99.20	-1.49%	3,142,680
Apr 16, 2026	102.00	103.00	100.70	100.70	100.70	-1.56%	775,340
Apr 15, 2026	100.00	102.50	100.00	102.30	102.30	3.12%	2,119,170
Apr 14, 2026	99.20	100.50	98.75	99.20	99.20	0.20%	3,281,040
Apr 13, 2026	101.30	101.30	98.75	99.00	99.00	-2.37%	4,896,400
Apr 10, 2026	104.10	104.60	101.40	101.40	101.40	-2.59%	2,361,770
Apr 8, 2026	104.00	106.40	103.30	104.10	104.10	1.56%	2,462,240
Apr 7, 2026	102.00	102.60	101.00	102.50	102.50	0.49%	1,104,940
Apr 6, 2026	101.60	102.00	99.70	102.00	102.00	0.39%	1,449,600
Apr 1, 2026	99.90	101.80	99.65	101.60	101.60	1.70%	3,498,970
Mar 31, 2026	96.00	99.90	92.90	99.90	99.90	4.06%	4,951,930
Mar 30, 2026	98.50	99.00	95.80	96.00	96.00	-2.54%	2,552,870
Mar 27, 2026	98.70	99.95	97.30	98.50	98.50	-0.51%	3,930,210
Mar 26, 2026	101.00	101.00	98.70	99.00	99.00	-1.69%	1,958,830
Mar 25, 2026	100.00	101.00	98.95	100.70	100.70	0.70%	2,271,090
Mar 24, 2026	98.50	100.00	98.50	100.00	100.00	2.41%	1,392,660
Mar 23, 2026	99.05	99.40	96.00	97.65	97.65	-1.36%	3,043,720
Mar 19, 2026	99.80	100.50	98.55	99.00	99.00	-1.98%	6,641,270
Mar 18, 2026	101.00	101.00	99.25	101.00	101.00	1.00%	1,624,780
Mar 17, 2026	99.90	101.90	99.80	100.00	100.00	0.25%	4,945,320
Mar 16, 2026	99.60	99.80	96.30	99.75	99.75	-0.25%	3,865,300
Mar 13, 2026	101.70	101.90	100.00	100.00	100.00	-1.96%	2,427,560
Mar 12, 2026	102.20	103.00	101.50	102.00	102.00	-0.20%	1,917,450
Mar 11, 2026	103.80	105.40	102.20	102.20	102.20	-0.78%	5,623,540
Mar 10, 2026	103.00	104.60	102.80	103.00	103.00	1.38%	3,218,070
Mar 9, 2026	106.00	107.00	100.30	101.60	101.60	-6.79%	5,728,370
Mar 6, 2026	109.50	111.00	107.00	109.00	109.00	-0.82%	2,306,680
Mar 5, 2026	112.00	113.00	109.50	109.90	109.90	-0.54%	4,440,070
Mar 4, 2026	114.80	115.00	110.00	110.50	110.50	-4.08%	1,940,710
Mar 3, 2026	115.00	115.20	112.70	115.20	115.20	0.17%	2,919,500