Benguet Corporation (PSE:BCB)
Philippines
· Delayed Price · Currency is PHP 6.79
0.00 (0.00%)
At close: Mar 3, 2026
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | - | 2,000 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.79 | -4.37% | 4,500 |
| Feb 27, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 5.81% | 150,900 |
| Feb 26, 2026 | 6.99 | 7.20 | 6.65 | 6.71 | 6.71 | -4.01% | 8,600 |
| Feb 25, 2026 | 6.80 | 6.99 | 6.76 | 6.99 | 6.99 | 2.79% | 320,000 |
| Feb 24, 2026 | 6.80 | 7.15 | 6.80 | 6.80 | 6.80 | - | 244,600 |
| Feb 23, 2026 | 6.13 | 6.80 | 6.13 | 6.80 | 6.80 | 13.33% | 209,900 |
| Feb 20, 2026 | 6.01 | 6.05 | 5.80 | 6.00 | 6.00 | - | 82,400 |
| Feb 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 6.38% | 67,600 |
| Feb 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Feb 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 68,400 |
| Feb 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 43,900 |
| Feb 12, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.53% | 25,000 |
| Feb 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% | 26,100 |
| Feb 10, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 55,000 |
| Feb 9, 2026 | 5.43 | 5.50 | 5.32 | 5.50 | 5.50 | 1.29% | 331,200 |
| Feb 6, 2026 | 5.23 | 5.43 | 5.18 | 5.43 | 5.43 | -1.27% | 33,000 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 4, 2026 | 5.31 | 5.50 | 5.24 | 5.50 | 5.50 | 5.36% | 52,500 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 200 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.22 | 5.22 | 5.22 | -11.53% | 314,100 |
| Jan 30, 2026 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 3.51% | 13,400 |
| Jan 29, 2026 | 5.90 | 5.99 | 5.51 | 5.70 | 5.70 | -3.39% | 186,700 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 7.27% | 2,600 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 2,000 |
| Jan 26, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 7.41% | 249,000 |
| Jan 23, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 33,000 |
| Jan 22, 2026 | 5.31 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 13,100 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 10,700 |
| Jan 20, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,000 |
| Jan 19, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 1,100 |
| Jan 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jan 13, 2026 | 5.20 | 5.40 | 5.01 | 5.40 | 5.40 | 3.85% | 2,700 |
| Jan 12, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 7.66% | 40,000 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Jan 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Jan 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | 9,000 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 400 |
| Jan 2, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.52% | 26,000 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 10.78% | 2,000 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 9,000 |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | 2,000 |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | 9,000 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 9, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 3,000 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,000 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 12.94% | 1,000 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -11.46% | 1,000 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 21, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | -1.64% | 9,000 |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 17, 2025 | 5.12 | 5.12 | 4.88 | 4.88 | 4.88 | -5.24% | 21,100 |
| Nov 14, 2025 | 5.54 | 5.54 | 5.15 | 5.15 | 5.15 | 3.00% | 2,100 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 29,000 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 270,500 |
| Nov 11, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 45,400 |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,300 |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.39% | 135,200 |
| Nov 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 1,300 |
| Nov 5, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 11.60% | 4,500 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 30,000 |
| Nov 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 200 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 5,100 |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Oct 28, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 1.39% | 5,500 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 107,300 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 99,000 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 22, 2025 | 5.21 | 5.21 | 5.14 | 5.20 | 5.20 | -3.70% | 28,400 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -5.26% | 500 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 200 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 291,900 |
| Oct 16, 2025 | 5.79 | 5.79 | 5.60 | 5.60 | 5.60 | -3.28% | 31,400 |
| Oct 15, 2025 | 5.75 | 5.80 | 5.60 | 5.79 | 5.79 | 0.87% | 34,000 |
| Oct 14, 2025 | 5.60 | 5.75 | 5.60 | 5.74 | 5.74 | 2.50% | 1,477,900 |
| Oct 13, 2025 | 5.48 | 5.74 | 5.48 | 5.60 | 5.60 | 3.70% | 117,800 |
| Oct 10, 2025 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -5.92% | 230,200 |
| Oct 9, 2025 | 5.49 | 5.74 | 5.49 | 5.74 | 5.74 | 1.59% | 12,800 |
| Oct 8, 2025 | 5.41 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | 144,000 |
| Oct 7, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.19% | 341,900 |
| Oct 6, 2025 | 5.38 | 5.40 | 5.30 | 5.39 | 5.39 | 3.45% | 51,500 |
| Oct 3, 2025 | 5.35 | 5.38 | 5.21 | 5.21 | 5.21 | 0.19% | 416,000 |