BDO Unibank, Inc. (PSE:BDO)
Philippines
· Delayed Price · Currency is PHP 122.80
-0.30 (-0.24%)
At close: Dec 5, 2025
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.00 | 124.10 | 121.80 | 122.80 | 122.80 | -0.24% | 5,892,860 |
| Dec 4, 2025 | 124.00 | 125.20 | 122.40 | 123.10 | 123.10 | -0.73% | 5,386,650 |
| Dec 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.75% | 8,152,170 |
| Dec 2, 2025 | 130.40 | 130.40 | 126.20 | 127.50 | 127.50 | -1.54% | 6,623,830 |
| Dec 1, 2025 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -1.15% | 4,826,970 |
| Nov 28, 2025 | 128.30 | 131.60 | 127.60 | 131.00 | 131.00 | 2.10% | 3,729,390 |
| Nov 27, 2025 | 131.50 | 131.50 | 126.50 | 128.30 | 128.30 | -2.43% | 7,181,230 |
| Nov 26, 2025 | 132.00 | 132.00 | 129.70 | 131.50 | 131.50 | 1.39% | 14,889,520 |
| Nov 25, 2025 | 129.80 | 131.30 | 128.10 | 129.70 | 129.70 | 0.54% | 4,798,480 |
| Nov 24, 2025 | 131.50 | 131.60 | 127.60 | 129.00 | 129.00 | -1.90% | 7,092,490 |
| Nov 21, 2025 | 129.30 | 131.50 | 126.60 | 131.50 | 131.50 | -0.75% | 5,017,230 |
| Nov 20, 2025 | 127.30 | 132.50 | 125.20 | 132.50 | 132.50 | 4.08% | 3,792,230 |
| Nov 19, 2025 | 127.30 | 128.00 | 126.30 | 127.30 | 127.30 | -0.16% | 1,664,100 |
| Nov 18, 2025 | 127.90 | 128.10 | 126.00 | 127.50 | 127.50 | 1.19% | 3,646,140 |
| Nov 17, 2025 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 5.88% | 2,597,510 |
| Nov 14, 2025 | 123.50 | 124.90 | 119.00 | 119.00 | 119.00 | -3.64% | 3,636,780 |
| Nov 13, 2025 | 125.10 | 126.00 | 122.50 | 123.50 | 123.50 | -1.98% | 2,820,330 |
| Nov 12, 2025 | 123.60 | 126.90 | 123.60 | 126.00 | 126.00 | 2.44% | 3,732,800 |
| Nov 11, 2025 | 127.00 | 127.60 | 122.40 | 123.00 | 123.00 | -4.80% | 8,031,860 |
| Nov 10, 2025 | 132.00 | 132.90 | 129.20 | 129.20 | 129.20 | -2.12% | 2,096,600 |
| Nov 7, 2025 | 133.40 | 134.00 | 131.20 | 132.00 | 132.00 | -1.64% | 2,326,790 |
| Nov 6, 2025 | 132.70 | 135.40 | 132.70 | 134.20 | 134.20 | 1.67% | 2,668,300 |
| Nov 5, 2025 | 131.00 | 132.80 | 130.40 | 132.00 | 132.00 | - | 2,116,390 |
| Nov 4, 2025 | 128.50 | 132.50 | 128.50 | 132.00 | 132.00 | 3.29% | 5,201,400 |
| Nov 3, 2025 | 128.00 | 129.10 | 125.70 | 127.80 | 127.80 | -4.27% | 11,283,170 |
| Oct 30, 2025 | 135.60 | 135.70 | 132.70 | 133.50 | 133.50 | -1.26% | 3,926,010 |
| Oct 29, 2025 | 134.50 | 138.40 | 133.70 | 135.20 | 135.20 | 0.52% | 3,528,460 |
| Oct 28, 2025 | 130.70 | 134.50 | 130.00 | 134.50 | 134.50 | 2.67% | 4,361,600 |
| Oct 27, 2025 | 134.10 | 134.80 | 130.00 | 131.00 | 131.00 | -3.61% | 5,733,760 |
| Oct 24, 2025 | 138.20 | 138.60 | 134.60 | 135.90 | 135.90 | -0.80% | 3,425,910 |
| Oct 23, 2025 | 135.50 | 140.20 | 135.50 | 137.00 | 137.00 | 0.74% | 3,692,060 |
| Oct 22, 2025 | 136.90 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 1,998,770 |
| Oct 21, 2025 | 138.20 | 140.00 | 136.80 | 138.00 | 138.00 | -0.43% | 2,248,520 |
| Oct 20, 2025 | 139.70 | 140.50 | 138.60 | 138.60 | 138.60 | -0.79% | 1,860,580 |
| Oct 17, 2025 | 140.00 | 140.00 | 137.60 | 139.70 | 139.70 | -0.21% | 1,717,280 |
| Oct 16, 2025 | 139.00 | 140.80 | 138.40 | 140.00 | 140.00 | 0.72% | 3,229,010 |
| Oct 15, 2025 | 138.80 | 140.20 | 137.20 | 139.00 | 139.00 | 1.16% | 3,028,180 |
| Oct 14, 2025 | 135.20 | 139.30 | 135.20 | 137.40 | 137.40 | 1.78% | 2,655,530 |
| Oct 13, 2025 | 134.80 | 136.00 | 134.00 | 135.00 | 135.00 | 0.15% | 1,769,960 |
| Oct 10, 2025 | 136.00 | 136.50 | 134.80 | 134.80 | 134.80 | -1.17% | 4,418,090 |
| Oct 9, 2025 | 139.40 | 139.90 | 136.10 | 136.40 | 136.40 | -2.57% | 7,152,110 |
| Oct 8, 2025 | 141.30 | 142.00 | 138.60 | 140.00 | 140.00 | 0.43% | 3,131,370 |
| Oct 7, 2025 | 136.50 | 140.80 | 136.50 | 139.40 | 139.40 | 2.88% | 1,555,580 |
| Oct 6, 2025 | 138.60 | 142.90 | 135.50 | 135.50 | 135.50 | -1.81% | 4,891,000 |
| Oct 3, 2025 | 138.20 | 138.50 | 136.30 | 138.00 | 138.00 | - | 2,271,910 |
| Oct 2, 2025 | 138.30 | 139.00 | 136.80 | 138.00 | 138.00 | -0.22% | 3,093,860 |
| Oct 1, 2025 | 133.80 | 138.40 | 133.40 | 138.30 | 138.30 | 4.06% | 4,214,770 |
| Sep 30, 2025 | 135.50 | 137.00 | 132.90 | 132.90 | 132.90 | -1.56% | 5,469,370 |
| Sep 29, 2025 | 138.60 | 139.90 | 134.10 | 135.00 | 135.00 | -2.60% | 4,596,550 |
| Sep 26, 2025 | 136.50 | 140.20 | 136.50 | 138.60 | 138.60 | 0.80% | 2,639,040 |
| Sep 25, 2025 | 140.00 | 141.70 | 136.00 | 137.50 | 137.50 | -1.79% | 6,801,500 |
| Sep 24, 2025 | 140.00 | 141.80 | 139.30 | 140.00 | 140.00 | - | 4,703,190 |
| Sep 23, 2025 | 145.00 | 145.80 | 139.30 | 140.00 | 140.00 | -3.31% | 5,550,330 |
| Sep 22, 2025 | 149.50 | 149.50 | 144.50 | 144.80 | 144.80 | -4.04% | 1,635,620 |
| Sep 19, 2025 | 145.00 | 150.90 | 144.20 | 150.90 | 150.90 | 4.79% | 7,138,550 |
| Sep 18, 2025 | 142.00 | 144.80 | 140.60 | 144.00 | 144.00 | 0.70% | 3,867,740 |
| Sep 17, 2025 | 142.80 | 143.80 | 140.20 | 143.00 | 143.00 | 0.85% | 2,783,410 |
| Sep 16, 2025 | 137.00 | 142.30 | 136.70 | 141.80 | 141.80 | 3.96% | 3,313,490 |
| Sep 15, 2025 | 138.00 | 138.00 | 135.50 | 136.40 | 136.40 | -1.16% | 4,486,010 |
| Sep 12, 2025 | 139.30 | 139.40 | 137.50 | 138.00 | 136.90 | -0.72% | 3,167,980 |
| Sep 11, 2025 | 137.40 | 139.00 | 135.70 | 139.00 | 137.89 | 1.68% | 2,381,610 |
| Sep 10, 2025 | 134.10 | 138.00 | 134.10 | 136.70 | 135.61 | 2.01% | 4,501,540 |
| Sep 9, 2025 | 134.60 | 136.00 | 133.60 | 134.00 | 132.93 | -0.37% | 3,250,960 |
| Sep 8, 2025 | 134.00 | 136.00 | 133.50 | 134.50 | 133.43 | 0.82% | 2,504,290 |
| Sep 5, 2025 | 135.00 | 137.30 | 133.40 | 133.40 | 132.34 | -0.45% | 3,304,610 |
| Sep 4, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 132.93 | 0.75% | 1,592,040 |
| Sep 3, 2025 | 135.00 | 135.00 | 132.20 | 133.00 | 131.94 | -1.48% | 3,290,150 |
| Sep 2, 2025 | 135.20 | 135.90 | 133.10 | 135.00 | 133.92 | -0.15% | 1,187,200 |
| Sep 1, 2025 | 135.20 | 136.20 | 132.00 | 135.20 | 134.12 | - | 1,850,900 |
| Aug 29, 2025 | 136.00 | 139.30 | 135.20 | 135.20 | 134.12 | -0.22% | 4,945,230 |
| Aug 28, 2025 | 140.80 | 140.80 | 135.50 | 135.50 | 134.42 | -3.35% | 5,556,550 |
| Aug 27, 2025 | 135.00 | 140.90 | 134.80 | 140.20 | 139.08 | 6.86% | 10,342,430 |
| Aug 26, 2025 | 140.00 | 142.00 | 131.20 | 131.20 | 130.15 | -7.99% | 16,316,620 |
| Aug 22, 2025 | 143.00 | 144.50 | 141.60 | 142.60 | 141.46 | -0.14% | 3,068,170 |
| Aug 20, 2025 | 144.10 | 145.50 | 142.60 | 142.80 | 141.66 | -0.83% | 1,536,450 |
| Aug 19, 2025 | 142.10 | 144.50 | 140.20 | 144.00 | 142.85 | 1.48% | 3,157,650 |
| Aug 18, 2025 | 145.00 | 145.20 | 141.90 | 141.90 | 140.77 | -2.14% | 2,567,940 |
| Aug 15, 2025 | 145.00 | 146.10 | 143.20 | 145.00 | 143.84 | 0.69% | 6,455,010 |
| Aug 14, 2025 | 145.00 | 146.00 | 142.10 | 144.00 | 142.85 | 0.14% | 3,962,320 |
| Aug 13, 2025 | 139.00 | 143.80 | 138.80 | 143.80 | 142.65 | 3.98% | 4,187,260 |
| Aug 12, 2025 | 138.40 | 140.80 | 137.00 | 138.30 | 137.20 | -1.21% | 3,151,160 |
| Aug 11, 2025 | 143.00 | 144.30 | 139.80 | 140.00 | 138.88 | -2.10% | 2,460,690 |
| Aug 8, 2025 | 144.50 | 145.80 | 142.40 | 143.00 | 141.86 | -1.04% | 1,671,490 |
| Aug 7, 2025 | 143.50 | 144.50 | 142.10 | 144.50 | 143.35 | 1.05% | 2,256,000 |
| Aug 6, 2025 | 143.20 | 144.90 | 141.70 | 143.00 | 141.86 | -0.69% | 3,356,850 |
| Aug 5, 2025 | 143.10 | 144.90 | 142.60 | 144.00 | 142.85 | 0.70% | 1,638,980 |
| Aug 4, 2025 | 145.00 | 145.50 | 142.80 | 143.00 | 141.86 | - | 3,372,250 |
| Aug 1, 2025 | 143.20 | 144.00 | 142.00 | 143.00 | 141.86 | 0.21% | 3,996,930 |
| Jul 31, 2025 | 147.20 | 147.60 | 142.10 | 142.70 | 141.56 | -2.93% | 5,671,000 |
| Jul 30, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 145.83 | -1.01% | 3,465,550 |
| Jul 29, 2025 | 149.40 | 149.90 | 148.50 | 148.50 | 147.32 | -0.34% | 2,563,290 |
| Jul 28, 2025 | 151.50 | 151.50 | 147.80 | 149.00 | 147.81 | -2.10% | 3,012,590 |
| Jul 25, 2025 | 153.90 | 153.90 | 151.50 | 152.20 | 150.99 | -1.10% | 1,637,320 |
| Jul 24, 2025 | 152.20 | 153.90 | 152.00 | 153.90 | 152.67 | 1.12% | 1,307,730 |
| Jul 23, 2025 | 149.00 | 153.00 | 148.90 | 152.20 | 150.99 | 2.15% | 2,086,420 |
| Jul 22, 2025 | 149.90 | 149.90 | 148.20 | 149.00 | 147.81 | -0.60% | 2,438,500 |
| Jul 21, 2025 | 150.90 | 151.00 | 148.90 | 149.90 | 148.71 | -0.73% | 1,228,600 |
| Jul 18, 2025 | 150.00 | 152.70 | 150.00 | 151.00 | 149.80 | 1.41% | 2,843,380 |
| Jul 17, 2025 | 147.90 | 149.80 | 147.50 | 148.90 | 147.71 | 0.20% | 2,047,490 |
| Jul 16, 2025 | 150.00 | 151.10 | 147.20 | 148.60 | 147.42 | -1.85% | 3,485,930 |