BDO Unibank, Inc. (PSE:BDO)
Philippines
· Delayed Price · Currency is PHP 112.70
+0.70 (0.63%)
Last updated: Apr 28, 2026, 10:05 AM PST
BDO Unibank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.00 | 114.20 | 110.20 | 112.70 | 112.70 | 0.63% | 10,042,450 |
| Apr 27, 2026 | 115.80 | 116.80 | 112.00 | 112.00 | 112.00 | -2.61% | 8,952,420 |
| Apr 24, 2026 | 118.00 | 118.70 | 114.90 | 115.00 | 115.00 | -2.29% | 8,713,660 |
| Apr 23, 2026 | 118.20 | 120.30 | 117.50 | 117.70 | 117.70 | -1.09% | 8,529,180 |
| Apr 22, 2026 | 120.20 | 120.20 | 117.10 | 119.00 | 119.00 | -1.24% | 6,708,020 |
| Apr 21, 2026 | 120.80 | 121.30 | 118.30 | 120.50 | 120.50 | 1.60% | 6,504,510 |
| Apr 20, 2026 | 119.70 | 121.30 | 118.40 | 118.60 | 118.60 | -0.75% | 7,954,340 |
| Apr 17, 2026 | 119.00 | 120.00 | 116.90 | 119.50 | 119.50 | 0.76% | 6,117,970 |
| Apr 16, 2026 | 117.70 | 120.00 | 117.40 | 118.60 | 118.60 | 0.68% | 7,932,990 |
| Apr 15, 2026 | 117.50 | 118.40 | 115.70 | 117.80 | 117.80 | 1.55% | 8,425,190 |
| Apr 14, 2026 | 117.70 | 118.80 | 116.00 | 116.00 | 116.00 | -0.85% | 4,127,970 |
| Apr 13, 2026 | 118.10 | 119.70 | 116.50 | 117.00 | 117.00 | -4.72% | 7,750,210 |
| Apr 10, 2026 | 123.50 | 124.00 | 121.40 | 122.80 | 122.80 | -0.24% | 3,322,590 |
| Apr 8, 2026 | 122.00 | 125.00 | 121.10 | 123.10 | 123.10 | 4.41% | 5,907,700 |
| Apr 7, 2026 | 117.90 | 118.40 | 114.70 | 117.90 | 117.90 | 0.77% | 4,285,750 |
| Apr 6, 2026 | 119.00 | 119.10 | 116.40 | 117.00 | 117.00 | -1.68% | 2,272,120 |
| Apr 1, 2026 | 117.40 | 119.00 | 116.10 | 119.00 | 119.00 | 5.50% | 6,631,480 |
| Mar 31, 2026 | 112.80 | 114.90 | 112.80 | 112.80 | 112.80 | -0.53% | 10,722,460 |
| Mar 30, 2026 | 118.50 | 118.70 | 113.20 | 113.40 | 113.40 | -4.79% | 6,523,440 |
| Mar 27, 2026 | 119.10 | 120.20 | 118.30 | 119.10 | 119.10 | -1.08% | 3,201,690 |
| Mar 26, 2026 | 121.80 | 121.90 | 118.50 | 120.40 | 120.40 | -1.31% | 4,786,030 |
| Mar 25, 2026 | 118.10 | 122.00 | 117.40 | 122.00 | 122.00 | 4.18% | 3,549,100 |
| Mar 24, 2026 | 116.50 | 117.50 | 116.00 | 117.10 | 117.10 | 0.95% | 4,833,800 |
| Mar 23, 2026 | 117.00 | 117.40 | 113.20 | 116.00 | 116.00 | -4.53% | 6,915,160 |
| Mar 19, 2026 | 118.10 | 121.50 | 117.70 | 121.50 | 121.50 | 1.84% | 4,842,580 |
| Mar 18, 2026 | 122.00 | 122.50 | 118.70 | 119.30 | 119.30 | -2.21% | 4,466,030 |
| Mar 17, 2026 | 122.10 | 122.70 | 121.20 | 122.00 | 122.00 | - | 2,222,760 |
| Mar 16, 2026 | 122.00 | 122.80 | 120.50 | 122.00 | 122.00 | - | 2,605,420 |
| Mar 13, 2026 | 121.50 | 122.50 | 120.90 | 122.00 | 122.00 | 0.41% | 1,570,590 |
| Mar 12, 2026 | 121.00 | 122.10 | 120.90 | 121.50 | 121.50 | -0.16% | 2,388,010 |
| Mar 11, 2026 | 123.80 | 124.90 | 121.70 | 121.70 | 120.60 | -1.70% | 2,968,920 |
| Mar 10, 2026 | 122.20 | 124.20 | 122.20 | 123.80 | 122.68 | 3.00% | 3,435,630 |
| Mar 9, 2026 | 124.90 | 124.90 | 119.30 | 120.20 | 119.11 | -3.84% | 7,331,000 |
| Mar 6, 2026 | 127.20 | 127.20 | 125.00 | 125.00 | 123.87 | -3.47% | 5,978,010 |
| Mar 5, 2026 | 128.00 | 130.10 | 127.00 | 129.50 | 128.33 | 2.70% | 2,945,380 |
| Mar 4, 2026 | 131.80 | 131.90 | 126.10 | 126.10 | 124.96 | -4.47% | 4,314,260 |
| Mar 3, 2026 | 134.10 | 134.80 | 131.80 | 132.00 | 130.81 | -1.57% | 3,312,300 |
| Mar 2, 2026 | 136.00 | 137.80 | 133.20 | 134.10 | 132.89 | -2.33% | 3,127,950 |
| Feb 27, 2026 | 138.10 | 139.40 | 136.30 | 137.30 | 136.06 | -0.87% | 4,104,360 |
| Feb 26, 2026 | 137.60 | 139.30 | 137.50 | 138.50 | 137.25 | 0.65% | 3,681,110 |
| Feb 25, 2026 | 135.50 | 138.20 | 135.50 | 137.60 | 136.36 | 1.10% | 3,742,250 |
| Feb 24, 2026 | 137.80 | 139.70 | 136.00 | 136.10 | 134.87 | -1.59% | 4,919,200 |
| Feb 23, 2026 | 138.80 | 140.00 | 138.30 | 138.30 | 137.05 | -0.36% | 2,032,580 |
| Feb 20, 2026 | 137.90 | 139.20 | 137.20 | 138.80 | 137.55 | 1.91% | 2,286,050 |
| Feb 19, 2026 | 136.40 | 138.00 | 136.20 | 136.20 | 134.97 | -0.15% | 1,533,180 |
| Feb 18, 2026 | 136.60 | 137.20 | 135.00 | 136.40 | 135.17 | -0.07% | 1,389,520 |
| Feb 16, 2026 | 136.40 | 138.50 | 136.20 | 136.50 | 135.27 | 0.37% | 1,391,800 |
| Feb 13, 2026 | 139.30 | 139.30 | 136.00 | 136.00 | 134.77 | -2.51% | 3,460,750 |
| Feb 12, 2026 | 139.80 | 141.00 | 137.90 | 139.50 | 138.24 | - | 3,182,990 |
| Feb 11, 2026 | 140.00 | 141.80 | 139.50 | 139.50 | 138.24 | -1.06% | 2,676,630 |
| Feb 10, 2026 | 138.40 | 141.20 | 138.10 | 141.00 | 139.73 | 2.32% | 2,415,250 |
| Feb 9, 2026 | 139.80 | 139.80 | 137.80 | 137.80 | 136.55 | -1.85% | 2,712,060 |
| Feb 6, 2026 | 138.90 | 140.40 | 138.40 | 140.40 | 139.13 | 1.74% | 2,565,730 |
| Feb 5, 2026 | 138.20 | 139.50 | 137.30 | 138.00 | 136.75 | 0.15% | 1,453,290 |
| Feb 4, 2026 | 140.00 | 140.00 | 137.80 | 137.80 | 136.55 | -1.57% | 1,500,750 |
| Feb 3, 2026 | 137.50 | 140.00 | 136.30 | 140.00 | 138.73 | 2.26% | 2,909,030 |
| Feb 2, 2026 | 137.40 | 138.40 | 135.30 | 136.90 | 135.66 | 1.41% | 1,682,700 |
| Jan 30, 2026 | 135.10 | 135.90 | 132.00 | 135.00 | 133.78 | 1.12% | 7,221,890 |
| Jan 29, 2026 | 139.30 | 139.30 | 133.50 | 133.50 | 132.29 | -4.37% | 4,856,160 |
| Jan 28, 2026 | 138.50 | 139.80 | 137.60 | 139.60 | 138.34 | 1.31% | 2,134,540 |
| Jan 27, 2026 | 138.40 | 139.70 | 137.50 | 137.80 | 136.55 | -0.29% | 2,088,980 |
| Jan 26, 2026 | 139.80 | 140.20 | 137.50 | 138.20 | 136.95 | 0.14% | 2,548,490 |
| Jan 23, 2026 | 140.90 | 140.90 | 138.00 | 138.00 | 136.75 | -1.43% | 2,327,600 |
| Jan 22, 2026 | 138.30 | 140.70 | 138.30 | 140.00 | 138.73 | 1.60% | 1,640,250 |
| Jan 21, 2026 | 140.30 | 140.70 | 137.50 | 137.80 | 136.55 | -0.14% | 2,335,070 |
| Jan 20, 2026 | 141.40 | 142.00 | 137.80 | 138.00 | 136.75 | -2.34% | 3,243,880 |
| Jan 19, 2026 | 143.00 | 143.80 | 141.30 | 141.30 | 140.02 | -1.05% | 1,428,750 |
| Jan 16, 2026 | 142.00 | 143.20 | 141.50 | 142.80 | 141.51 | 0.56% | 2,839,000 |
| Jan 15, 2026 | 138.60 | 142.00 | 138.60 | 142.00 | 140.72 | 2.53% | 3,088,070 |
| Jan 14, 2026 | 140.00 | 141.20 | 138.50 | 138.50 | 137.25 | -1.91% | 2,984,520 |
| Jan 13, 2026 | 142.50 | 143.00 | 140.40 | 141.20 | 139.92 | -0.91% | 2,714,030 |
| Jan 12, 2026 | 140.00 | 142.90 | 140.00 | 142.50 | 141.21 | 2.44% | 3,838,020 |
| Jan 9, 2026 | 137.60 | 139.70 | 137.30 | 139.10 | 137.84 | 2.13% | 2,403,620 |
| Jan 8, 2026 | 143.00 | 143.00 | 136.20 | 136.20 | 134.97 | -4.76% | 6,521,610 |
| Jan 7, 2026 | 143.60 | 144.60 | 141.00 | 143.00 | 141.71 | -0.42% | 4,984,390 |
| Jan 6, 2026 | 140.80 | 143.60 | 140.60 | 143.60 | 142.30 | 2.94% | 6,133,560 |
| Jan 5, 2026 | 137.50 | 140.10 | 137.20 | 139.50 | 138.24 | 0.36% | 6,048,850 |
| Jan 2, 2026 | 136.00 | 139.00 | 135.80 | 139.00 | 137.74 | 3.27% | 3,043,090 |
| Dec 29, 2025 | 135.30 | 136.20 | 134.50 | 134.60 | 133.38 | -0.30% | 2,949,770 |
| Dec 26, 2025 | 134.00 | 135.10 | 133.60 | 135.00 | 133.78 | 1.50% | 3,562,660 |
| Dec 23, 2025 | 134.20 | 134.30 | 130.10 | 133.00 | 131.80 | -0.52% | 3,720,030 |
| Dec 22, 2025 | 128.50 | 133.70 | 128.30 | 133.70 | 132.49 | 4.45% | 3,729,870 |
| Dec 19, 2025 | 130.60 | 130.90 | 128.00 | 128.00 | 125.75 | -1.99% | 3,884,560 |
| Dec 18, 2025 | 129.00 | 130.60 | 128.00 | 130.60 | 128.31 | -0.31% | 2,147,890 |
| Dec 17, 2025 | 131.00 | 131.80 | 129.40 | 131.00 | 128.70 | -0.23% | 5,033,880 |
| Dec 16, 2025 | 128.50 | 131.70 | 127.30 | 131.30 | 129.00 | 2.26% | 4,968,110 |
| Dec 15, 2025 | 127.00 | 129.00 | 126.10 | 128.40 | 126.15 | 0.94% | 7,232,880 |
| Dec 12, 2025 | 122.10 | 127.40 | 122.00 | 127.20 | 124.97 | 4.26% | 4,763,570 |
| Dec 11, 2025 | 119.70 | 122.30 | 119.10 | 122.00 | 119.86 | 2.35% | 8,032,300 |
| Dec 10, 2025 | 120.00 | 120.40 | 118.60 | 119.20 | 117.11 | -0.67% | 10,338,410 |
| Dec 9, 2025 | 120.00 | 121.30 | 119.50 | 120.00 | 117.89 | -2.28% | 9,820,060 |
| Dec 5, 2025 | 123.00 | 124.10 | 121.80 | 122.80 | 120.64 | -0.24% | 5,892,860 |
| Dec 4, 2025 | 124.00 | 125.20 | 122.40 | 123.10 | 120.94 | -0.73% | 5,386,650 |
| Dec 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 121.82 | -2.75% | 8,152,170 |
| Dec 2, 2025 | 130.40 | 130.40 | 126.20 | 127.50 | 125.26 | -1.54% | 6,623,830 |
| Dec 1, 2025 | 132.00 | 132.00 | 128.50 | 129.50 | 127.23 | -1.15% | 4,826,970 |
| Nov 28, 2025 | 128.30 | 131.60 | 127.60 | 131.00 | 128.70 | 2.10% | 3,729,390 |
| Nov 27, 2025 | 131.50 | 131.50 | 126.50 | 128.30 | 126.05 | -2.43% | 7,181,230 |
| Nov 26, 2025 | 132.00 | 132.00 | 129.70 | 131.50 | 129.19 | 1.39% | 14,889,520 |
| Nov 25, 2025 | 129.80 | 131.30 | 128.10 | 129.70 | 127.42 | 0.54% | 4,798,480 |