Benguet Corporation (PSE:BC)
Philippines
· Delayed Price · Currency is PHP 6.51
+0.01 (0.15%)
At close: Apr 28, 2026
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 10,100 |
| Apr 27, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 101,400 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.76% | 70,100 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.40 | 6.65 | 6.65 | -0.15% | 71,700 |
| Apr 22, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | 100 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2,300 |
| Apr 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,300 |
| Apr 17, 2026 | 6.64 | 6.71 | 6.64 | 6.70 | 6.70 | 0.90% | 180,500 |
| Apr 16, 2026 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 0.61% | 41,000 |
| Apr 15, 2026 | 6.60 | 6.64 | 6.41 | 6.60 | 6.60 | -0.15% | 43,100 |
| Apr 14, 2026 | 6.50 | 6.68 | 6.50 | 6.61 | 6.46 | 0.92% | 40,200 |
| Apr 13, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.40 | - | 26,100 |
| Apr 10, 2026 | 6.59 | 6.59 | 6.53 | 6.55 | 6.40 | 0.31% | 201,000 |
| Apr 8, 2026 | 6.46 | 6.56 | 6.46 | 6.53 | 6.38 | 2.03% | 225,800 |
| Apr 7, 2026 | 6.46 | 6.46 | 6.30 | 6.40 | 6.25 | -0.93% | 24,200 |
| Apr 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.31 | - | 6,500 |
| Apr 1, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | 6.31 | 4.19% | 17,600 |
| Mar 31, 2026 | 6.20 | 6.35 | 6.20 | 6.20 | 6.06 | -2.36% | 30,500 |
| Mar 30, 2026 | 6.42 | 6.42 | 6.29 | 6.35 | 6.21 | -0.78% | 110,300 |
| Mar 27, 2026 | 6.48 | 6.48 | 6.40 | 6.40 | 6.25 | -1.23% | 315,000 |
| Mar 26, 2026 | 6.30 | 6.48 | 6.30 | 6.48 | 6.33 | 2.86% | 133,900 |
| Mar 25, 2026 | 6.30 | 6.45 | 6.30 | 6.30 | 6.16 | - | 188,000 |
| Mar 24, 2026 | 6.01 | 6.40 | 6.01 | 6.30 | 6.16 | 3.28% | 8,000 |
| Mar 23, 2026 | 6.50 | 6.50 | 6.00 | 6.10 | 5.96 | -9.90% | 268,200 |
| Mar 19, 2026 | 6.79 | 6.79 | 6.77 | 6.77 | 6.62 | -0.44% | 18,400 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.65 | -1.16% | 700 |
| Mar 17, 2026 | 6.40 | 6.88 | 6.40 | 6.88 | 6.72 | 6.17% | 386,100 |
| Mar 16, 2026 | 6.30 | 6.48 | 6.30 | 6.48 | 6.33 | -3.43% | 79,200 |
| Mar 13, 2026 | 6.66 | 6.71 | 6.66 | 6.71 | 6.56 | -0.59% | 150,000 |
| Mar 12, 2026 | 6.91 | 6.91 | 6.74 | 6.75 | 6.60 | -2.32% | 443,400 |
| Mar 11, 2026 | 6.70 | 6.93 | 6.70 | 6.91 | 6.75 | 5.34% | 234,400 |
| Mar 10, 2026 | 6.57 | 6.57 | 6.50 | 6.56 | 6.41 | 4.13% | 150,200 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.16 | -5.97% | 96,500 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.55 | - | 1,200 |
| Mar 5, 2026 | 6.63 | 6.70 | 6.63 | 6.70 | 6.55 | 1.06% | 92,300 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.60 | 6.63 | 6.48 | -3.91% | 639,000 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.74 | -1.43% | 330,100 |
| Mar 2, 2026 | 6.97 | 7.25 | 6.94 | 7.00 | 6.84 | 0.86% | 748,400 |
| Feb 27, 2026 | 6.94 | 6.97 | 6.93 | 6.94 | 6.78 | - | 489,900 |
| Feb 26, 2026 | 6.97 | 7.06 | 6.54 | 6.94 | 6.78 | -0.86% | 381,800 |
| Feb 25, 2026 | 6.97 | 7.05 | 6.94 | 7.00 | 6.84 | - | 427,600 |
| Feb 24, 2026 | 6.96 | 7.20 | 6.96 | 7.00 | 6.84 | 0.43% | 597,200 |
| Feb 23, 2026 | 6.20 | 7.10 | 6.20 | 6.97 | 6.81 | 13.33% | 986,700 |
| Feb 20, 2026 | 6.08 | 6.16 | 6.07 | 6.15 | 6.01 | 1.15% | 135,500 |
| Feb 19, 2026 | 5.86 | 6.15 | 5.86 | 6.08 | 5.94 | 4.83% | 715,600 |
| Feb 18, 2026 | 5.74 | 5.80 | 5.60 | 5.80 | 5.67 | 1.05% | 87,100 |
| Feb 16, 2026 | 5.89 | 5.89 | 5.61 | 5.74 | 5.61 | -2.55% | 299,400 |
| Feb 13, 2026 | 5.70 | 5.89 | 5.68 | 5.89 | 5.76 | 3.33% | 56,400 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 1,200 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.57 | -0.18% | 153,100 |
| Feb 10, 2026 | 5.75 | 5.80 | 5.71 | 5.71 | 5.58 | -0.70% | 28,200 |
| Feb 9, 2026 | 5.65 | 5.75 | 5.51 | 5.75 | 5.62 | 5.89% | 74,300 |
| Feb 6, 2026 | 5.73 | 5.73 | 5.40 | 5.43 | 5.31 | -3.04% | 250,700 |
| Feb 5, 2026 | 5.60 | 5.79 | 5.60 | 5.60 | 5.47 | - | 60,800 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.47 | 5.60 | 5.47 | 4.28% | 102,900 |
| Feb 3, 2026 | 5.50 | 5.59 | 5.36 | 5.37 | 5.25 | -3.94% | 68,300 |
| Feb 2, 2026 | 5.89 | 5.89 | 5.22 | 5.59 | 5.46 | -6.05% | 458,300 |
| Jan 30, 2026 | 5.93 | 5.95 | 5.79 | 5.95 | 5.81 | 0.34% | 239,900 |
| Jan 29, 2026 | 5.80 | 6.10 | 5.80 | 5.93 | 5.80 | 2.42% | 1,198,900 |
| Jan 28, 2026 | 5.59 | 5.79 | 5.59 | 5.79 | 5.66 | 3.39% | 481,800 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.47 | -1.75% | 352,900 |
| Jan 26, 2026 | 5.60 | 5.88 | 5.59 | 5.70 | 5.57 | 3.64% | 1,569,900 |
| Jan 23, 2026 | 5.63 | 5.63 | 5.50 | 5.50 | 5.38 | -0.36% | 82,300 |
| Jan 22, 2026 | 5.50 | 5.52 | 5.30 | 5.52 | 5.39 | 0.36% | 301,900 |
| Jan 21, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.38 | 0.36% | 256,900 |
| Jan 20, 2026 | 5.43 | 5.50 | 5.40 | 5.48 | 5.36 | 1.11% | 171,300 |
| Jan 19, 2026 | 5.38 | 5.43 | 5.38 | 5.42 | 5.30 | 0.74% | 95,600 |
| Jan 16, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.26 | 0.37% | 55,200 |
| Jan 15, 2026 | 5.25 | 5.37 | 5.25 | 5.36 | 5.24 | 1.13% | 326,500 |
| Jan 14, 2026 | 5.37 | 5.37 | 5.26 | 5.30 | 5.18 | -1.30% | 25,500 |
| Jan 13, 2026 | 5.29 | 5.37 | 5.25 | 5.37 | 5.25 | 2.48% | 343,900 |
| Jan 12, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.12 | 2.54% | 106,000 |
| Jan 9, 2026 | 5.01 | 5.11 | 4.95 | 5.11 | 4.99 | -1.54% | 221,800 |
| Jan 8, 2026 | 5.16 | 5.20 | 5.16 | 5.19 | 5.07 | 1.57% | 27,500 |
| Jan 7, 2026 | 5.18 | 5.18 | 5.05 | 5.11 | 4.99 | -1.35% | 422,200 |
| Jan 6, 2026 | 5.05 | 5.19 | 5.04 | 5.18 | 5.06 | 0.58% | 597,300 |
| Jan 5, 2026 | 5.13 | 5.15 | 5.11 | 5.15 | 5.03 | 0.39% | 347,100 |
| Jan 2, 2026 | 4.80 | 5.28 | 4.80 | 5.13 | 5.01 | 2.60% | 59,300 |
| Dec 29, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 4.89 | 8.70% | 210,000 |
| Dec 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | -3.77% | 14,000 |
| Dec 23, 2025 | 4.45 | 4.79 | 4.45 | 4.78 | 4.67 | 7.42% | 11,000 |
| Dec 22, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.35 | 1.14% | 55,000 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.30 | -0.45% | 282,000 |
| Dec 18, 2025 | 4.43 | 4.45 | 4.42 | 4.42 | 4.32 | 0.45% | 345,000 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.30 | -0.68% | 153,000 |
| Dec 16, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.33 | -1.12% | 200,000 |
| Dec 15, 2025 | 4.51 | 4.51 | 4.40 | 4.48 | 4.38 | -2.18% | 112,000 |
| Dec 12, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.48 | 1.78% | 9,000 |
| Dec 11, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.40 | -4.05% | 77,000 |
| Dec 10, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.58 | 0.64% | 13,000 |
| Dec 9, 2025 | 4.51 | 4.66 | 4.50 | 4.66 | 4.55 | 0.22% | 8,000 |
| Dec 5, 2025 | 4.38 | 4.67 | 4.38 | 4.65 | 4.54 | 2.20% | 7,000 |
| Dec 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.45 | - | - |
| Dec 3, 2025 | 4.68 | 4.68 | 4.40 | 4.55 | 4.45 | 5.81% | 27,000 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.20 | -8.51% | 260,000 |
| Dec 1, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.59 | 1.08% | 449,000 |
| Nov 28, 2025 | 4.65 | 4.65 | 4.57 | 4.65 | 4.54 | - | 69,000 |
| Nov 27, 2025 | 4.56 | 4.65 | 4.56 | 4.65 | 4.54 | 1.75% | 7,000 |
| Nov 26, 2025 | 4.64 | 4.69 | 4.50 | 4.57 | 4.47 | 1.56% | 122,000 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.40 | - | 15,000 |