Skip to main content
Bank of Commerce (PSE:BNCOM)
Philippines flag Philippines · Delayed Price · Currency is PHP
11.14
+0.14 (1.27%)
Last updated: Apr 29, 2026, 11:50 AM PST

Bank of Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2011.7010.7011.0011.00-0.90%80,600
Apr 27, 202611.0411.9410.8811.1011.102.78%2,184,000
Apr 24, 202610.3011.1010.3010.8010.804.85%307,500
Apr 23, 202610.2810.5810.2810.3010.300.19%362,700
Apr 22, 20269.8210.389.8210.2810.284.79%107,500
Apr 21, 202610.5810.609.819.819.81-8.15%685,000
Apr 20, 202610.3211.2010.3210.6810.682.89%717,700
Apr 17, 202610.4610.4610.3010.3810.38-0.76%100,700
Apr 16, 202610.3010.5010.1610.4610.461.36%122,700
Apr 15, 20269.5410.509.5210.3210.328.40%1,183,100
Apr 14, 20269.409.529.409.529.521.28%220,700
Apr 13, 20269.409.469.019.409.40-182,700
Apr 10, 20269.359.499.009.409.400.53%273,400
Apr 8, 20269.309.369.309.359.351.63%305,400
Apr 7, 20269.209.309.209.209.20-8,700
Apr 6, 20269.259.309.209.209.20-0.54%7,200
Apr 1, 20269.009.309.009.259.252.78%64,600
Mar 31, 20268.919.008.919.009.001.12%24,100
Mar 30, 20268.668.908.668.908.90-2.20%18,300
Mar 27, 20269.189.189.109.109.10-0.87%5,100
Mar 26, 20268.719.208.719.189.180.88%126,700
Mar 25, 20269.029.159.029.109.101.11%173,000
Mar 24, 20268.619.008.619.009.000.56%35,700
Mar 23, 20269.059.058.618.958.95-1.10%10,400
Mar 19, 20269.159.159.009.059.050.56%64,600
Mar 18, 20269.059.149.009.009.00-1.10%403,300
Mar 17, 20269.109.109.099.109.10-25,400
Mar 16, 20268.799.108.769.109.103.88%5,000
Mar 13, 20268.629.158.628.768.761.74%52,900
Mar 12, 20269.189.188.208.618.61-6.31%24,400
Mar 11, 20269.159.209.069.199.190.44%6,400
Mar 10, 20268.609.158.609.159.156.52%270,700
Mar 9, 20269.009.008.018.598.59-5.60%88,400
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