Benguet Corporation (PSE:BCB)
Philippines
· Delayed Price · Currency is PHP 6.04
0.00 (0.00%)
At close: Apr 28, 2026
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Apr 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.13% | 600 |
| Apr 24, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 25,000 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | 6,100 |
| Apr 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.41 | 6.41 | 6.41 | 1.10% | 70,800 |
| Apr 16, 2026 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 0.32% | 20,400 |
| Apr 15, 2026 | 6.30 | 6.32 | 6.15 | 6.32 | 6.32 | - | 95,700 |
| Apr 14, 2026 | 6.19 | 6.32 | 6.19 | 6.32 | 6.17 | 2.27% | 1,800 |
| Apr 13, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.03 | 0.98% | 600 |
| Apr 10, 2026 | 6.01 | 6.49 | 6.01 | 6.12 | 5.97 | -4.23% | 109,100 |
| Apr 8, 2026 | 6.15 | 6.39 | 6.15 | 6.39 | 6.24 | 3.90% | 12,000 |
| Apr 7, 2026 | 6.14 | 6.15 | 6.14 | 6.15 | 6.00 | -3.45% | 2,100 |
| Apr 6, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.22 | - | 500 |
| Apr 1, 2026 | 6.10 | 6.37 | 6.10 | 6.37 | 6.22 | 6.52% | 7,400 |
| Mar 31, 2026 | 6.11 | 6.11 | 5.98 | 5.98 | 5.84 | -1.81% | 224,100 |
| Mar 30, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.95 | - | - |
| Mar 27, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.95 | - | - |
| Mar 26, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.95 | 0.16% | 3,600 |
| Mar 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.94 | - | - |
| Mar 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.94 | - | - |
| Mar 23, 2026 | 6.15 | 6.25 | 6.08 | 6.08 | 5.94 | -3.03% | 67,200 |
| Mar 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.12 | - | - |
| Mar 18, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.12 | - | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.26 | 6.27 | 6.12 | -2.03% | 310,400 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - | - |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -3.03% | 3,100 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | -2.94% | 4,000 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.64 | -1.45% | 400 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | - | 100 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.50 | 6.90 | 6.74 | 2.99% | 9,000 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 100 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | 0.45% | 1,700 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.67 | 6.67 | 6.51 | -1.77% | 5,500 |
| Mar 3, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.63 | - | 2,000 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.63 | -4.37% | 4,500 |
| Feb 27, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 6.93 | 5.81% | 150,900 |
| Feb 26, 2026 | 6.99 | 7.20 | 6.65 | 6.71 | 6.55 | -4.01% | 8,600 |
| Feb 25, 2026 | 6.80 | 6.99 | 6.76 | 6.99 | 6.82 | 2.79% | 320,000 |
| Feb 24, 2026 | 6.80 | 7.15 | 6.80 | 6.80 | 6.64 | - | 244,600 |
| Feb 23, 2026 | 6.13 | 6.80 | 6.13 | 6.80 | 6.64 | 13.33% | 209,900 |
| Feb 20, 2026 | 6.01 | 6.05 | 5.80 | 6.00 | 5.86 | - | 82,400 |
| Feb 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.86 | 6.38% | 67,600 |
| Feb 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | - | - |
| Feb 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | - | 68,400 |
| Feb 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | - | 43,900 |
| Feb 12, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.51 | -0.53% | 25,000 |
| Feb 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | 0.35% | 26,100 |
| Feb 10, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.52 | 2.73% | 55,000 |
| Feb 9, 2026 | 5.43 | 5.50 | 5.32 | 5.50 | 5.37 | 1.29% | 331,200 |
| Feb 6, 2026 | 5.23 | 5.43 | 5.18 | 5.43 | 5.30 | -1.27% | 33,000 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - | - |
| Feb 4, 2026 | 5.31 | 5.50 | 5.24 | 5.50 | 5.37 | 5.36% | 52,500 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.10 | - | 200 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.22 | 5.22 | 5.10 | -11.53% | 314,100 |
| Jan 30, 2026 | 5.70 | 5.90 | 5.65 | 5.90 | 5.76 | 3.51% | 13,400 |
| Jan 29, 2026 | 5.90 | 5.99 | 5.51 | 5.70 | 5.56 | -3.39% | 186,700 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.76 | 7.27% | 2,600 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | -5.17% | 2,000 |
| Jan 26, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.66 | 7.41% | 249,000 |
| Jan 23, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.27 | -0.92% | 33,000 |
| Jan 22, 2026 | 5.31 | 5.45 | 5.30 | 5.45 | 5.32 | 2.83% | 13,100 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.17 | -2.75% | 10,700 |
| Jan 20, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.32 | 0.93% | 1,000 |
| Jan 19, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.27 | - | 1,100 |
| Jan 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | - | 100 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | - | 100 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | - | 100 |
| Jan 13, 2026 | 5.20 | 5.40 | 5.01 | 5.40 | 5.27 | 3.85% | 2,700 |
| Jan 12, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.08 | 7.66% | 40,000 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.72 | - | - |
| Jan 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.72 | - | - |
| Jan 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.72 | 0.63% | 9,000 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | - | - |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -4.00% | 400 |
| Jan 2, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 4.88 | 3.52% | 26,000 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.72 | 10.78% | 2,000 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | 9,000 |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Dec 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Dec 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 2.35% | 2,000 |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.16 | - | - |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.16 | -5.33% | 9,000 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | - | - |
| Dec 9, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.39 | -2.17% | 3,000 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -4.17% | 1,000 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | - | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | - | 1,000 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | 12.94% | 1,000 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | - | - |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | - | - |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | -11.46% | 1,000 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | - | - |