BDO Unibank, Inc. (PSE:BDO)
Philippines
· Delayed Price · Currency is PHP 125.00
-4.50 (-3.47%)
At close: Mar 6, 2026
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 127.20 | 127.20 | 125.00 | 125.00 | 125.00 | -3.47% | 5,978,010 |
| Mar 5, 2026 | 128.00 | 130.10 | 127.00 | 129.50 | 129.50 | 2.70% | 2,945,380 |
| Mar 4, 2026 | 131.80 | 131.90 | 126.10 | 126.10 | 126.10 | -4.47% | 4,314,260 |
| Mar 3, 2026 | 134.10 | 134.80 | 131.80 | 132.00 | 132.00 | -1.57% | 3,312,300 |
| Mar 2, 2026 | 136.00 | 137.80 | 133.20 | 134.10 | 134.10 | -2.33% | 3,127,950 |
| Feb 27, 2026 | 138.10 | 139.40 | 136.30 | 137.30 | 137.30 | -0.87% | 4,104,360 |
| Feb 26, 2026 | 137.60 | 139.30 | 137.50 | 138.50 | 138.50 | 0.65% | 3,681,110 |
| Feb 25, 2026 | 135.50 | 138.20 | 135.50 | 137.60 | 137.60 | 1.10% | 3,742,250 |
| Feb 24, 2026 | 137.80 | 139.70 | 136.00 | 136.10 | 136.10 | -1.59% | 4,919,200 |
| Feb 23, 2026 | 138.80 | 140.00 | 138.30 | 138.30 | 138.30 | -0.36% | 2,032,580 |
| Feb 20, 2026 | 137.90 | 139.20 | 137.20 | 138.80 | 138.80 | 1.91% | 2,286,050 |
| Feb 19, 2026 | 136.40 | 138.00 | 136.20 | 136.20 | 136.20 | -0.15% | 1,533,180 |
| Feb 18, 2026 | 136.60 | 137.20 | 135.00 | 136.40 | 136.40 | -0.07% | 1,389,520 |
| Feb 16, 2026 | 136.40 | 138.50 | 136.20 | 136.50 | 136.50 | 0.37% | 1,391,800 |
| Feb 13, 2026 | 139.30 | 139.30 | 136.00 | 136.00 | 136.00 | -2.51% | 3,460,750 |
| Feb 12, 2026 | 139.80 | 141.00 | 137.90 | 139.50 | 139.50 | - | 3,182,990 |
| Feb 11, 2026 | 140.00 | 141.80 | 139.50 | 139.50 | 139.50 | -1.06% | 2,676,630 |
| Feb 10, 2026 | 138.40 | 141.20 | 138.10 | 141.00 | 141.00 | 2.32% | 2,415,250 |
| Feb 9, 2026 | 139.80 | 139.80 | 137.80 | 137.80 | 137.80 | -1.85% | 2,712,060 |
| Feb 6, 2026 | 138.90 | 140.40 | 138.40 | 140.40 | 140.40 | 1.74% | 2,565,730 |
| Feb 5, 2026 | 138.20 | 139.50 | 137.30 | 138.00 | 138.00 | 0.15% | 1,453,290 |
| Feb 4, 2026 | 140.00 | 140.00 | 137.80 | 137.80 | 137.80 | -1.57% | 1,500,750 |
| Feb 3, 2026 | 137.50 | 140.00 | 136.30 | 140.00 | 140.00 | 2.26% | 2,909,030 |
| Feb 2, 2026 | 137.40 | 138.40 | 135.30 | 136.90 | 136.90 | 1.41% | 1,682,700 |
| Jan 30, 2026 | 135.10 | 135.90 | 132.00 | 135.00 | 135.00 | 1.12% | 7,221,890 |
| Jan 29, 2026 | 139.30 | 139.30 | 133.50 | 133.50 | 133.50 | -4.37% | 4,856,160 |
| Jan 28, 2026 | 138.50 | 139.80 | 137.60 | 139.60 | 139.60 | 1.31% | 2,134,540 |
| Jan 27, 2026 | 138.40 | 139.70 | 137.50 | 137.80 | 137.80 | -0.29% | 2,088,980 |
| Jan 26, 2026 | 139.80 | 140.20 | 137.50 | 138.20 | 138.20 | 0.14% | 2,548,490 |
| Jan 23, 2026 | 140.90 | 140.90 | 138.00 | 138.00 | 138.00 | -1.43% | 2,327,600 |
| Jan 22, 2026 | 138.30 | 140.70 | 138.30 | 140.00 | 140.00 | 1.60% | 1,640,250 |
| Jan 21, 2026 | 140.30 | 140.70 | 137.50 | 137.80 | 137.80 | -0.14% | 2,335,070 |
| Jan 20, 2026 | 141.40 | 142.00 | 137.80 | 138.00 | 138.00 | -2.34% | 3,243,880 |
| Jan 19, 2026 | 143.00 | 143.80 | 141.30 | 141.30 | 141.30 | -1.05% | 1,428,750 |
| Jan 16, 2026 | 142.00 | 143.20 | 141.50 | 142.80 | 142.80 | 0.56% | 2,839,000 |
| Jan 15, 2026 | 138.60 | 142.00 | 138.60 | 142.00 | 142.00 | 2.53% | 3,088,070 |
| Jan 14, 2026 | 140.00 | 141.20 | 138.50 | 138.50 | 138.50 | -1.91% | 2,984,520 |
| Jan 13, 2026 | 142.50 | 143.00 | 140.40 | 141.20 | 141.20 | -0.91% | 2,714,030 |
| Jan 12, 2026 | 140.00 | 142.90 | 140.00 | 142.50 | 142.50 | 2.44% | 3,838,020 |
| Jan 9, 2026 | 137.60 | 139.70 | 137.30 | 139.10 | 139.10 | 2.13% | 2,403,620 |
| Jan 8, 2026 | 143.00 | 143.00 | 136.20 | 136.20 | 136.20 | -4.76% | 6,521,610 |
| Jan 7, 2026 | 143.60 | 144.60 | 141.00 | 143.00 | 143.00 | -0.42% | 4,984,390 |
| Jan 6, 2026 | 140.80 | 143.60 | 140.60 | 143.60 | 143.60 | 2.94% | 6,133,560 |
| Jan 5, 2026 | 137.50 | 140.10 | 137.20 | 139.50 | 139.50 | 0.36% | 6,048,850 |
| Jan 2, 2026 | 136.00 | 139.00 | 135.80 | 139.00 | 139.00 | 3.27% | 3,043,090 |
| Dec 29, 2025 | 135.30 | 136.20 | 134.50 | 134.60 | 134.60 | -0.30% | 2,949,770 |
| Dec 26, 2025 | 134.00 | 135.10 | 133.60 | 135.00 | 135.00 | 1.50% | 3,562,660 |
| Dec 23, 2025 | 134.20 | 134.30 | 130.10 | 133.00 | 133.00 | -0.52% | 3,720,030 |
| Dec 22, 2025 | 128.50 | 133.70 | 128.30 | 133.70 | 133.70 | 4.45% | 3,729,870 |
| Dec 19, 2025 | 130.60 | 130.90 | 128.00 | 128.00 | 126.90 | -1.99% | 3,884,560 |
| Dec 18, 2025 | 129.00 | 130.60 | 128.00 | 130.60 | 129.48 | -0.31% | 2,147,890 |
| Dec 17, 2025 | 131.00 | 131.80 | 129.40 | 131.00 | 129.87 | -0.23% | 5,033,880 |
| Dec 16, 2025 | 128.50 | 131.70 | 127.30 | 131.30 | 130.17 | 2.26% | 4,968,110 |
| Dec 15, 2025 | 127.00 | 129.00 | 126.10 | 128.40 | 127.30 | 0.94% | 7,232,880 |
| Dec 12, 2025 | 122.10 | 127.40 | 122.00 | 127.20 | 126.11 | 4.26% | 4,763,570 |
| Dec 11, 2025 | 119.70 | 122.30 | 119.10 | 122.00 | 120.95 | 2.35% | 8,032,300 |
| Dec 10, 2025 | 120.00 | 120.40 | 118.60 | 119.20 | 118.18 | -0.67% | 10,338,410 |
| Dec 9, 2025 | 120.00 | 121.30 | 119.50 | 120.00 | 118.97 | -2.28% | 9,820,060 |
| Dec 5, 2025 | 123.00 | 124.10 | 121.80 | 122.80 | 121.74 | -0.24% | 5,892,860 |
| Dec 4, 2025 | 124.00 | 125.20 | 122.40 | 123.10 | 122.04 | -0.73% | 5,386,650 |
| Dec 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 122.93 | -2.75% | 8,152,170 |
| Dec 2, 2025 | 130.40 | 130.40 | 126.20 | 127.50 | 126.40 | -1.54% | 6,623,830 |
| Dec 1, 2025 | 132.00 | 132.00 | 128.50 | 129.50 | 128.39 | -1.15% | 4,826,970 |
| Nov 28, 2025 | 128.30 | 131.60 | 127.60 | 131.00 | 129.87 | 2.10% | 3,729,390 |
| Nov 27, 2025 | 131.50 | 131.50 | 126.50 | 128.30 | 127.20 | -2.43% | 7,181,230 |
| Nov 26, 2025 | 132.00 | 132.00 | 129.70 | 131.50 | 130.37 | 1.39% | 14,889,520 |
| Nov 25, 2025 | 129.80 | 131.30 | 128.10 | 129.70 | 128.59 | 0.54% | 4,798,480 |
| Nov 24, 2025 | 131.50 | 131.60 | 127.60 | 129.00 | 127.89 | -1.90% | 7,092,490 |
| Nov 21, 2025 | 129.30 | 131.50 | 126.60 | 131.50 | 130.37 | -0.75% | 5,017,230 |
| Nov 20, 2025 | 127.30 | 132.50 | 125.20 | 132.50 | 131.36 | 4.08% | 3,792,230 |
| Nov 19, 2025 | 127.30 | 128.00 | 126.30 | 127.30 | 126.21 | -0.16% | 1,664,100 |
| Nov 18, 2025 | 127.90 | 128.10 | 126.00 | 127.50 | 126.40 | 1.19% | 3,646,140 |
| Nov 17, 2025 | 120.00 | 126.00 | 120.00 | 126.00 | 124.92 | 5.88% | 2,597,510 |
| Nov 14, 2025 | 123.50 | 124.90 | 119.00 | 119.00 | 117.98 | -3.64% | 3,636,780 |
| Nov 13, 2025 | 125.10 | 126.00 | 122.50 | 123.50 | 122.44 | -1.98% | 2,820,330 |
| Nov 12, 2025 | 123.60 | 126.90 | 123.60 | 126.00 | 124.92 | 2.44% | 3,732,800 |
| Nov 11, 2025 | 127.00 | 127.60 | 122.40 | 123.00 | 121.94 | -4.80% | 8,031,860 |
| Nov 10, 2025 | 132.00 | 132.90 | 129.20 | 129.20 | 128.09 | -2.12% | 2,096,600 |
| Nov 7, 2025 | 133.40 | 134.00 | 131.20 | 132.00 | 130.87 | -1.64% | 2,326,790 |
| Nov 6, 2025 | 132.70 | 135.40 | 132.70 | 134.20 | 133.05 | 1.67% | 2,668,300 |
| Nov 5, 2025 | 131.00 | 132.80 | 130.40 | 132.00 | 130.87 | - | 2,116,390 |
| Nov 4, 2025 | 128.50 | 132.50 | 128.50 | 132.00 | 130.87 | 3.29% | 5,201,400 |
| Nov 3, 2025 | 128.00 | 129.10 | 125.70 | 127.80 | 126.70 | -4.27% | 11,283,170 |
| Oct 30, 2025 | 135.60 | 135.70 | 132.70 | 133.50 | 132.35 | -1.26% | 3,926,010 |
| Oct 29, 2025 | 134.50 | 138.40 | 133.70 | 135.20 | 134.04 | 0.52% | 3,528,460 |
| Oct 28, 2025 | 130.70 | 134.50 | 130.00 | 134.50 | 133.34 | 2.67% | 4,361,600 |
| Oct 27, 2025 | 134.10 | 134.80 | 130.00 | 131.00 | 129.87 | -3.61% | 5,733,760 |
| Oct 24, 2025 | 138.20 | 138.60 | 134.60 | 135.90 | 134.73 | -0.80% | 3,425,910 |
| Oct 23, 2025 | 135.50 | 140.20 | 135.50 | 137.00 | 135.82 | 0.74% | 3,692,060 |
| Oct 22, 2025 | 136.90 | 138.00 | 136.00 | 136.00 | 134.83 | -1.45% | 1,998,770 |
| Oct 21, 2025 | 138.20 | 140.00 | 136.80 | 138.00 | 136.81 | -0.43% | 2,248,520 |
| Oct 20, 2025 | 139.70 | 140.50 | 138.60 | 138.60 | 137.41 | -0.79% | 1,860,580 |
| Oct 17, 2025 | 140.00 | 140.00 | 137.60 | 139.70 | 138.50 | -0.21% | 1,717,280 |
| Oct 16, 2025 | 139.00 | 140.80 | 138.40 | 140.00 | 138.80 | 0.72% | 3,229,010 |
| Oct 15, 2025 | 138.80 | 140.20 | 137.20 | 139.00 | 137.81 | 1.16% | 3,028,180 |
| Oct 14, 2025 | 135.20 | 139.30 | 135.20 | 137.40 | 136.22 | 1.78% | 2,655,530 |
| Oct 13, 2025 | 134.80 | 136.00 | 134.00 | 135.00 | 133.84 | 0.15% | 1,769,960 |
| Oct 10, 2025 | 136.00 | 136.50 | 134.80 | 134.80 | 133.64 | -1.17% | 4,418,090 |
| Oct 9, 2025 | 139.40 | 139.90 | 136.10 | 136.40 | 135.23 | -2.57% | 7,152,110 |
| Oct 8, 2025 | 141.30 | 142.00 | 138.60 | 140.00 | 138.80 | 0.43% | 3,131,370 |