Benguet Corporation (PSE:BCB)
Philippines
· Delayed Price · Currency is PHP 4.800
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:30 AM PST
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,600 |
| Oct 1, 2025 | 5.30 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 45,700 |
| Sep 30, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 15,000 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.19% | 200 |
| Sep 26, 2025 | 5.40 | 5.40 | 5.10 | 5.14 | 5.14 | -4.81% | 156,900 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -4.42% | 200 |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 4,700 |
| Sep 23, 2025 | 5.50 | 6.00 | 5.49 | 5.70 | 5.70 | 3.64% | 41,000 |
| Sep 22, 2025 | 5.25 | 6.30 | 5.03 | 5.50 | 5.50 | 6.80% | 121,800 |
| Sep 19, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.19% | 90,500 |
| Sep 18, 2025 | 5.03 | 5.14 | 5.03 | 5.14 | 5.14 | 2.39% | 14,000 |
| Sep 17, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -1.57% | 422,700 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.07 | 5.10 | 5.10 | 1.19% | 64,000 |
| Sep 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 39,800 |
| Sep 12, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | -2.88% | 113,000 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | 10,000 |
| Sep 10, 2025 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | - | 171,100 |
| Sep 9, 2025 | 5.14 | 5.24 | 5.03 | 5.14 | 5.14 | 2.19% | 156,000 |
| Sep 8, 2025 | 5.02 | 5.30 | 5.02 | 5.03 | 5.03 | 0.20% | 349,000 |
| Sep 5, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.20% | 90,000 |
| Sep 4, 2025 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | - | 340,000 |
| Sep 3, 2025 | 5.06 | 5.29 | 5.02 | 5.03 | 5.03 | 0.80% | 183,000 |
| Sep 2, 2025 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | 5.72% | 197,000 |
| Sep 1, 2025 | 4.40 | 4.72 | 4.40 | 4.72 | 4.72 | 14.84% | 64,000 |
| Aug 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 27, 2025 | 4.75 | 4.75 | 4.11 | 4.11 | 4.11 | -0.48% | 41,000 |
| Aug 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 2,000 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.68% | 31,000 |
| Aug 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 6, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.73% | 40,000 |
| Aug 4, 2025 | 4.79 | 4.79 | 4.44 | 4.44 | 4.44 | -5.13% | 65,000 |
| Aug 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.70% | 12,000 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | 2,000 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.08% | 21,000 |
| Jul 29, 2025 | 4.47 | 4.65 | 4.45 | 4.65 | 4.65 | -0.64% | 150,000 |
| Jul 28, 2025 | 4.46 | 4.68 | 4.45 | 4.68 | 4.68 | 3.54% | 124,000 |
| Jul 25, 2025 | 4.45 | 4.65 | 4.45 | 4.52 | 4.52 | 1.80% | 328,000 |
| Jul 24, 2025 | 4.37 | 4.44 | 4.13 | 4.44 | 4.44 | 3.26% | 204,000 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 1,000 |
| Jul 22, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.19% | 2,000 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 20,000 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |