Benguet Corporation (PSE:BC)
Philippines
· Delayed Price · Currency is PHP 4.650
+0.100 (2.20%)
At close: Dec 5, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.38 | 4.67 | 4.38 | 4.65 | 4.65 | 2.20% | 7,000 |
| Dec 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Dec 3, 2025 | 4.68 | 4.68 | 4.40 | 4.55 | 4.55 | 5.81% | 27,000 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -8.51% | 260,000 |
| Dec 1, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 449,000 |
| Nov 28, 2025 | 4.65 | 4.65 | 4.57 | 4.65 | 4.65 | - | 69,000 |
| Nov 27, 2025 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.75% | 7,000 |
| Nov 26, 2025 | 4.64 | 4.69 | 4.50 | 4.57 | 4.57 | 1.56% | 122,000 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 15,000 |
| Nov 24, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | - | 20,000 |
| Nov 21, 2025 | 4.20 | 4.56 | 4.20 | 4.50 | 4.50 | 7.14% | 100,000 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -5.62% | 301,000 |
| Nov 19, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -3.26% | 270,000 |
| Nov 18, 2025 | 4.63 | 4.74 | 4.57 | 4.60 | 4.60 | -0.65% | 626,000 |
| Nov 17, 2025 | 4.63 | 4.75 | 4.63 | 4.63 | 4.63 | 0.43% | 12,000 |
| Nov 14, 2025 | 4.75 | 4.86 | 4.60 | 4.61 | 4.61 | -2.95% | 305,000 |
| Nov 13, 2025 | 4.62 | 5.05 | 4.62 | 4.75 | 4.75 | 4.40% | 145,000 |
| Nov 12, 2025 | 4.82 | 4.83 | 4.50 | 4.55 | 4.55 | -7.52% | 646,000 |
| Nov 11, 2025 | 4.99 | 5.19 | 4.92 | 4.92 | 4.92 | 0.41% | 76,000 |
| Nov 10, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 72,000 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.78 | 4.82 | 4.82 | -1.63% | 356,000 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 53,000 |
| Nov 5, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -0.81% | 234,000 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | 108,000 |
| Nov 3, 2025 | 4.95 | 5.20 | 4.90 | 4.90 | 4.90 | -1.01% | 122,000 |
| Oct 30, 2025 | 5.15 | 5.15 | 4.90 | 4.95 | 4.95 | -1.00% | 123,900 |
| Oct 29, 2025 | 4.90 | 5.15 | 4.90 | 5.00 | 5.00 | 2.04% | 68,000 |
| Oct 28, 2025 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -2.97% | 171,200 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 123,000 |
| Oct 24, 2025 | 5.17 | 5.20 | 5.00 | 5.00 | 5.00 | -3.29% | 217,700 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | -0.58% | 7,200 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -3.53% | 334,900 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.25 | 5.39 | 5.39 | -1.10% | 34,400 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.19 | 5.45 | 5.45 | -2.68% | 236,900 |
| Oct 17, 2025 | 5.60 | 5.63 | 5.49 | 5.60 | 5.60 | 2.00% | 374,300 |
| Oct 16, 2025 | 5.80 | 5.85 | 5.45 | 5.49 | 5.49 | -5.18% | 684,700 |
| Oct 15, 2025 | 5.76 | 5.85 | 5.71 | 5.79 | 5.79 | -0.17% | 286,300 |
| Oct 14, 2025 | 5.58 | 5.90 | 5.58 | 5.80 | 5.80 | 5.84% | 1,385,600 |
| Oct 13, 2025 | 5.42 | 5.60 | 5.42 | 5.48 | 5.48 | 1.11% | 194,500 |
| Oct 10, 2025 | 5.68 | 5.68 | 5.41 | 5.42 | 5.42 | -4.58% | 302,500 |
| Oct 9, 2025 | 5.69 | 5.70 | 5.48 | 5.68 | 5.68 | - | 186,000 |
| Oct 8, 2025 | 5.41 | 5.70 | 5.40 | 5.68 | 5.68 | 5.19% | 633,700 |
| Oct 7, 2025 | 5.39 | 5.44 | 5.37 | 5.40 | 5.40 | 0.56% | 241,900 |
| Oct 6, 2025 | 5.37 | 5.40 | 5.30 | 5.37 | 5.37 | 2.29% | 679,800 |
| Oct 3, 2025 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | 1.35% | 605,900 |
| Oct 2, 2025 | 5.20 | 5.21 | 5.15 | 5.18 | 5.18 | -0.19% | 511,100 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.18 | 5.19 | 5.19 | -3.53% | 643,000 |
| Sep 30, 2025 | 5.46 | 5.54 | 5.20 | 5.38 | 5.38 | -0.37% | 755,500 |
| Sep 29, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 223,200 |
| Sep 26, 2025 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | -4.59% | 473,300 |
| Sep 25, 2025 | 5.53 | 5.58 | 5.35 | 5.45 | 5.45 | -2.33% | 106,200 |
| Sep 24, 2025 | 5.60 | 5.74 | 5.51 | 5.58 | 5.58 | 0.54% | 379,000 |
| Sep 23, 2025 | 5.50 | 5.65 | 5.30 | 5.55 | 5.55 | 1.28% | 1,138,900 |
| Sep 22, 2025 | 5.15 | 5.61 | 5.15 | 5.48 | 5.48 | 5.38% | 1,424,100 |
| Sep 19, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.56% | 175,000 |
| Sep 18, 2025 | 5.31 | 5.31 | 5.11 | 5.12 | 5.12 | -0.58% | 229,300 |
| Sep 17, 2025 | 5.19 | 5.40 | 5.15 | 5.15 | 5.15 | -0.77% | 677,300 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -2.08% | 481,300 |
| Sep 15, 2025 | 5.29 | 5.30 | 5.21 | 5.30 | 5.30 | -0.75% | 160,700 |
| Sep 12, 2025 | 5.23 | 5.34 | 5.19 | 5.34 | 5.34 | 2.10% | 400,400 |
| Sep 11, 2025 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | 0.38% | 107,200 |
| Sep 10, 2025 | 5.25 | 5.44 | 5.20 | 5.21 | 5.21 | -0.95% | 687,300 |
| Sep 9, 2025 | 5.20 | 5.26 | 5.14 | 5.26 | 5.26 | 1.15% | 456,600 |
| Sep 8, 2025 | 5.34 | 5.40 | 5.14 | 5.20 | 5.20 | 0.19% | 414,400 |
| Sep 5, 2025 | 5.20 | 5.40 | 5.10 | 5.19 | 5.19 | -0.19% | 113,800 |
| Sep 4, 2025 | 5.47 | 5.47 | 5.15 | 5.20 | 5.20 | -0.95% | 170,000 |
| Sep 3, 2025 | 5.22 | 5.54 | 5.00 | 5.25 | 5.25 | 5.00% | 1,027,100 |
| Sep 2, 2025 | 4.66 | 5.10 | 4.66 | 5.00 | 5.00 | 7.76% | 2,210,000 |
| Sep 1, 2025 | 4.35 | 4.68 | 4.35 | 4.64 | 4.64 | 6.91% | 206,000 |
| Aug 29, 2025 | 4.65 | 4.65 | 4.34 | 4.34 | 4.34 | -3.56% | 308,000 |
| Aug 28, 2025 | 4.39 | 4.70 | 4.39 | 4.50 | 4.50 | 3.45% | 486,000 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.21 | 4.35 | 4.35 | 2.59% | 633,000 |
| Aug 26, 2025 | 4.25 | 4.38 | 4.23 | 4.24 | 4.24 | -2.30% | 311,000 |
| Aug 22, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 8,000 |
| Aug 20, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -1.60% | 310,000 |
| Aug 19, 2025 | 4.35 | 4.37 | 4.20 | 4.37 | 4.37 | 1.63% | 534,000 |
| Aug 18, 2025 | 4.20 | 4.30 | 4.15 | 4.30 | 4.30 | - | 273,000 |
| Aug 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 2,000 |
| Aug 14, 2025 | 4.35 | 4.36 | 4.19 | 4.19 | 4.19 | -0.24% | 207,000 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.24% | 195,000 |
| Aug 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 6,000 |
| Aug 11, 2025 | 4.27 | 4.28 | 4.25 | 4.25 | 4.25 | -1.16% | 130,000 |
| Aug 8, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.38% | 260,000 |
| Aug 7, 2025 | 4.41 | 4.41 | 4.36 | 4.36 | 4.36 | -1.36% | 130,000 |
| Aug 6, 2025 | 4.35 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | 207,000 |
| Aug 5, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 149,000 |
| Aug 4, 2025 | 4.69 | 4.69 | 4.42 | 4.42 | 4.42 | -2.21% | 391,000 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.42 | 4.52 | 4.52 | -3.83% | 127,000 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 108,000 |
| Jul 30, 2025 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | 1.27% | 62,000 |
| Jul 29, 2025 | 4.58 | 4.74 | 4.57 | 4.74 | 4.74 | 1.28% | 72,000 |
| Jul 28, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.65% | 219,000 |
| Jul 25, 2025 | 4.49 | 4.70 | 4.49 | 4.65 | 4.65 | 4.73% | 292,000 |
| Jul 24, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | - | 111,000 |
| Jul 23, 2025 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 1.60% | 165,000 |
| Jul 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 156,000 |
| Jul 21, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.23% | 61,000 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 16, 2025 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | -0.68% | 263,000 |