Skip to main content
Bank of Commerce (PSE:BNCOM)
Philippines flag Philippines · Delayed Price · Currency is PHP
9.10
+0.05 (0.55%)
At close: Mar 6, 2026

Bank of Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.069.109.009.109.100.55%17,100
Mar 5, 20269.009.319.009.059.050.56%5,800
Mar 4, 20269.229.229.009.009.00-2.39%38,700
Mar 3, 20269.209.309.149.229.22-1.39%199,800
Mar 2, 20269.249.359.219.359.351.19%97,800
Feb 27, 20269.249.249.249.249.240.22%3,700
Feb 26, 20269.239.239.229.229.22-68,400
Feb 25, 20269.229.229.119.229.22-69,800
Feb 24, 20269.239.309.179.229.22-52,200
Feb 23, 20269.229.459.229.229.22-307,900
Feb 20, 20269.309.309.169.229.22-0.32%69,500
Feb 19, 20269.209.309.209.259.250.22%88,200
Feb 18, 20269.229.239.209.239.230.11%52,400
Feb 16, 20269.269.269.029.229.22-0.54%15,500
Feb 13, 20269.269.279.119.279.271.20%17,000
Feb 12, 20269.309.309.109.169.16-1.40%30,200
Feb 11, 20269.279.309.129.299.290.22%188,500
Feb 10, 20269.279.299.269.279.27-25,200
Feb 9, 20269.159.279.019.279.271.76%90,200
Feb 6, 20269.269.279.119.119.11-1.62%36,300
Feb 5, 20269.199.269.199.269.260.76%88,000
Feb 4, 20269.189.249.169.199.190.11%67,700
Feb 3, 20269.189.199.019.189.18-0.11%83,600
Feb 2, 20269.089.209.089.199.191.21%98,000
Jan 30, 20269.149.189.009.089.08-1.20%39,000
Jan 29, 20268.999.208.999.199.192.34%10,000
Jan 28, 20269.069.208.988.988.98-1.10%72,900
Jan 27, 20269.199.209.009.089.08-1.30%16,400
Jan 26, 20269.209.208.909.209.20-83,400
Jan 23, 20269.129.299.119.209.200.88%3,300
Jan 22, 20269.119.289.119.129.120.11%10,800
Jan 21, 20269.209.209.119.119.11-0.98%18,700
Jan 20, 20269.199.289.189.209.200.11%15,100
Jan 19, 20269.189.209.169.199.190.11%36,500
Jan 16, 20269.119.199.019.189.180.77%46,100
Jan 15, 20269.109.299.109.119.110.11%18,200
Jan 14, 20269.209.209.109.109.10-1.09%116,800
Jan 13, 20269.289.309.189.209.20-0.43%91,600
Jan 12, 20269.229.289.229.249.240.22%52,700
Jan 9, 20269.189.229.019.229.22-73,400
Jan 8, 20269.209.249.189.229.22-0.22%48,200
Jan 7, 20269.209.249.209.249.24-9,100
Jan 6, 20269.189.249.109.249.240.65%105,700
Jan 5, 20269.209.249.089.189.18-0.22%25,600
Jan 2, 20269.209.249.169.209.20-55,800
Dec 29, 20259.159.289.059.209.200.55%69,900
Dec 26, 20259.019.158.969.159.15-0.44%14,200
Dec 23, 20259.209.289.199.199.19-4,700
Dec 22, 20259.209.309.119.199.19-0.11%4,100
Dec 19, 20259.209.259.019.209.20-6,100
Dec 18, 20259.009.308.629.209.202.22%203,000
Dec 17, 20259.009.028.999.009.00-91,200
Dec 16, 20259.109.209.009.009.00-1.10%90,000
Dec 15, 20259.149.208.919.109.10-0.44%92,600
Dec 12, 20259.079.158.819.149.140.66%117,700
Dec 11, 20258.709.088.709.089.085.21%9,300
Dec 10, 20259.089.088.608.638.63-4.96%52,300
Dec 9, 20259.009.109.009.089.080.89%1,700
Dec 5, 20259.109.108.889.009.00-1.10%21,400
Dec 4, 20259.109.108.889.109.10-15,500
Dec 3, 20259.109.109.059.109.10-40,900
Dec 2, 20259.109.208.909.109.10-104,400
Dec 1, 20258.389.308.389.109.108.59%436,400
Nov 28, 20258.398.588.388.388.38-0.12%607,600
Nov 27, 20258.398.408.358.398.391.08%1,700
Nov 26, 20258.498.498.018.308.30-2.24%70,900
Nov 25, 20258.498.508.208.498.49-22,000
Nov 24, 20258.498.498.488.498.49-3,300
Nov 21, 20258.458.498.358.498.490.47%22,100
Nov 20, 20258.488.488.108.458.45-0.35%3,800
Nov 19, 20258.478.498.478.488.480.12%2,200
Nov 18, 20258.478.478.128.478.47-4,100
Nov 17, 20258.108.488.098.478.47-0.12%25,800
Nov 14, 20258.408.508.028.488.480.95%33,700
Nov 13, 20258.298.508.098.408.401.33%102,200
Nov 12, 20258.298.298.298.298.292.35%100
Nov 11, 20258.208.308.108.108.10-1.22%39,500
Nov 10, 20258.098.208.098.208.200.61%8,100
Nov 7, 20258.158.158.158.158.150.12%25,300
Nov 6, 20258.158.158.058.148.14-0.12%6,600
Nov 5, 20258.008.158.008.158.15-1.81%12,600
Nov 4, 20258.258.308.248.308.300.61%1,300
Nov 3, 20258.008.287.888.258.253.13%4,900
Oct 30, 20258.298.298.008.008.00-3.61%3,300
Oct 29, 20258.308.308.098.308.30-46,400
Oct 28, 20257.858.307.858.308.306.41%40,200
Oct 27, 20258.048.507.667.807.80-2.99%604,000
Oct 24, 20258.058.058.048.048.04-1,800
Oct 23, 20257.948.047.948.048.045.65%86,800
Oct 22, 20257.857.997.577.617.61-3.06%14,600
Oct 21, 20258.038.057.827.857.85-2.24%74,600
Oct 20, 20257.808.047.808.038.03-0.37%12,200
Oct 17, 20258.008.068.008.068.06-1,700
Oct 16, 20258.068.068.008.068.060.75%18,800
Oct 15, 20258.008.057.748.008.00-28,400
Oct 14, 20258.008.008.008.008.003.90%8,000
Oct 13, 20257.757.857.707.707.70-1.91%4,300
Oct 10, 20257.857.857.757.857.85-66,600
Oct 9, 20257.787.857.787.857.85-4,900
Oct 8, 20257.787.857.787.857.85-43,600