Bank of the Philippine Islands (PSE:BPI)
Philippines
· Delayed Price · Currency is PHP 116.00
+1.00 (0.87%)
At close: Dec 5, 2025
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.00 | 117.10 | 114.70 | 116.00 | 116.00 | 0.87% | 2,223,050 |
| Dec 4, 2025 | 114.00 | 115.50 | 113.50 | 115.00 | 115.00 | - | 3,574,350 |
| Dec 3, 2025 | 115.80 | 116.00 | 112.50 | 115.00 | 115.00 | -0.86% | 3,698,450 |
| Dec 2, 2025 | 116.00 | 116.60 | 116.00 | 116.00 | 116.00 | -1.61% | 3,408,360 |
| Dec 1, 2025 | 116.60 | 118.30 | 116.40 | 117.90 | 115.62 | 1.20% | 2,887,090 |
| Nov 28, 2025 | 115.50 | 118.00 | 115.10 | 116.50 | 114.25 | 0.87% | 2,992,990 |
| Nov 27, 2025 | 117.80 | 117.80 | 114.20 | 115.50 | 113.27 | -2.12% | 2,340,110 |
| Nov 26, 2025 | 116.90 | 118.40 | 116.10 | 118.00 | 115.72 | 0.85% | 6,191,490 |
| Nov 25, 2025 | 113.10 | 118.50 | 112.80 | 117.00 | 114.74 | 3.54% | 5,648,530 |
| Nov 24, 2025 | 113.00 | 115.40 | 110.50 | 113.00 | 110.81 | - | 24,297,240 |
| Nov 21, 2025 | 110.80 | 113.00 | 110.20 | 113.00 | 110.81 | 2.08% | 5,999,220 |
| Nov 20, 2025 | 107.60 | 112.10 | 107.40 | 110.70 | 108.56 | 2.98% | 4,389,010 |
| Nov 19, 2025 | 105.20 | 108.30 | 104.90 | 107.50 | 105.42 | 2.77% | 6,650,580 |
| Nov 18, 2025 | 105.00 | 106.10 | 103.10 | 104.60 | 102.58 | -0.38% | 2,500,270 |
| Nov 17, 2025 | 100.00 | 105.20 | 99.00 | 105.00 | 102.97 | 6.06% | 3,550,220 |
| Nov 14, 2025 | 102.50 | 102.90 | 99.00 | 99.00 | 97.09 | -3.41% | 1,651,490 |
| Nov 13, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 100.52 | - | 1,314,370 |
| Nov 12, 2025 | 100.30 | 105.00 | 100.30 | 102.50 | 100.52 | 2.19% | 1,880,480 |
| Nov 11, 2025 | 102.50 | 103.00 | 99.70 | 100.30 | 98.36 | -2.15% | 5,637,450 |
| Nov 10, 2025 | 104.00 | 104.60 | 102.20 | 102.50 | 100.52 | -1.44% | 957,710 |
| Nov 7, 2025 | 104.00 | 104.80 | 102.90 | 104.00 | 101.99 | - | 5,249,380 |
| Nov 6, 2025 | 103.50 | 104.60 | 103.10 | 104.00 | 101.99 | 1.46% | 2,423,540 |
| Nov 5, 2025 | 105.70 | 106.10 | 102.50 | 102.50 | 100.52 | -3.03% | 2,737,780 |
| Nov 4, 2025 | 103.00 | 107.00 | 103.00 | 105.70 | 103.66 | 2.62% | 3,994,650 |
| Nov 3, 2025 | 101.70 | 103.40 | 100.00 | 103.00 | 101.01 | -2.28% | 8,422,330 |
| Oct 30, 2025 | 105.00 | 105.60 | 104.00 | 105.40 | 103.36 | 0.76% | 2,142,190 |
| Oct 29, 2025 | 104.00 | 107.50 | 104.00 | 104.60 | 102.58 | 0.58% | 3,591,100 |
| Oct 28, 2025 | 103.00 | 105.00 | 102.90 | 104.00 | 101.99 | 1.46% | 3,179,430 |
| Oct 27, 2025 | 101.00 | 103.10 | 100.50 | 102.50 | 100.52 | 1.99% | 2,570,180 |
| Oct 24, 2025 | 105.20 | 105.80 | 100.50 | 100.50 | 98.56 | -4.29% | 11,480,070 |
| Oct 23, 2025 | 106.90 | 106.90 | 105.00 | 105.00 | 102.97 | -1.78% | 2,395,650 |
| Oct 22, 2025 | 109.70 | 109.70 | 106.10 | 106.90 | 104.83 | -2.55% | 829,010 |
| Oct 21, 2025 | 109.50 | 110.50 | 107.30 | 109.70 | 107.58 | 1.01% | 850,830 |
| Oct 20, 2025 | 109.40 | 111.20 | 108.50 | 108.60 | 106.50 | -0.55% | 883,090 |
| Oct 17, 2025 | 109.00 | 109.40 | 108.20 | 109.20 | 107.09 | 1.11% | 1,468,020 |
| Oct 16, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 105.91 | 1.03% | 2,432,230 |
| Oct 15, 2025 | 106.80 | 107.70 | 106.00 | 106.90 | 104.83 | 0.09% | 1,224,340 |
| Oct 14, 2025 | 105.70 | 107.30 | 105.20 | 106.80 | 104.73 | -0.19% | 1,696,210 |
| Oct 13, 2025 | 106.50 | 107.60 | 105.00 | 107.00 | 104.93 | 0.56% | 1,148,240 |
| Oct 10, 2025 | 107.60 | 108.50 | 106.00 | 106.40 | 104.34 | -1.02% | 997,370 |
| Oct 9, 2025 | 108.80 | 109.60 | 107.40 | 107.50 | 105.42 | -1.10% | 2,284,130 |
| Oct 8, 2025 | 111.30 | 112.20 | 108.10 | 108.70 | 106.60 | -3.63% | 3,628,780 |
| Oct 7, 2025 | 109.00 | 113.40 | 108.30 | 112.80 | 110.62 | 3.87% | 1,162,030 |
| Oct 6, 2025 | 113.00 | 114.40 | 108.60 | 108.60 | 106.50 | -3.89% | 1,877,980 |
| Oct 3, 2025 | 112.30 | 113.20 | 112.00 | 113.00 | 110.81 | 0.62% | 1,185,610 |
| Oct 2, 2025 | 112.00 | 113.30 | 112.00 | 112.30 | 110.13 | 0.27% | 1,999,630 |
| Oct 1, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.83 | -2.61% | 2,716,990 |
| Sep 30, 2025 | 111.20 | 115.00 | 108.50 | 115.00 | 112.78 | 3.60% | 3,014,470 |
| Sep 29, 2025 | 112.00 | 112.80 | 108.80 | 111.00 | 108.85 | -0.89% | 785,800 |
| Sep 26, 2025 | 110.70 | 112.50 | 109.80 | 112.00 | 109.83 | 0.90% | 1,034,370 |
| Sep 25, 2025 | 111.00 | 112.30 | 110.50 | 111.00 | 108.85 | 0.45% | 2,223,620 |
| Sep 24, 2025 | 111.30 | 112.90 | 109.50 | 110.50 | 108.36 | -0.45% | 1,291,320 |
| Sep 23, 2025 | 113.00 | 113.00 | 110.20 | 111.00 | 108.85 | -1.77% | 1,680,390 |
| Sep 22, 2025 | 114.50 | 114.60 | 112.10 | 113.00 | 110.81 | -1.31% | 1,093,850 |
| Sep 19, 2025 | 114.00 | 115.40 | 113.20 | 114.50 | 112.29 | 0.44% | 7,140,530 |
| Sep 18, 2025 | 111.50 | 114.50 | 109.10 | 114.00 | 111.80 | 1.79% | 2,850,700 |
| Sep 17, 2025 | 109.00 | 112.40 | 107.60 | 112.00 | 109.83 | 2.10% | 2,660,780 |
| Sep 16, 2025 | 103.10 | 109.90 | 103.10 | 109.70 | 107.58 | 7.23% | 5,390,940 |
| Sep 15, 2025 | 107.80 | 107.90 | 102.30 | 102.30 | 100.32 | -5.28% | 6,785,360 |
| Sep 12, 2025 | 107.90 | 108.70 | 107.30 | 108.00 | 105.91 | 0.09% | 2,466,050 |
| Sep 11, 2025 | 107.80 | 108.40 | 107.30 | 107.90 | 105.81 | 0.09% | 1,039,980 |
| Sep 10, 2025 | 107.30 | 108.70 | 107.20 | 107.80 | 105.72 | 0.47% | 3,340,660 |
| Sep 9, 2025 | 107.80 | 108.80 | 106.90 | 107.30 | 105.22 | 0.28% | 3,372,270 |
| Sep 8, 2025 | 111.80 | 112.70 | 106.90 | 107.00 | 104.93 | -4.12% | 3,897,650 |
| Sep 5, 2025 | 110.30 | 112.90 | 110.20 | 111.60 | 109.44 | 1.27% | 1,882,690 |
| Sep 4, 2025 | 110.30 | 111.00 | 110.00 | 110.20 | 108.07 | -0.09% | 5,291,590 |
| Sep 3, 2025 | 110.00 | 110.30 | 108.00 | 110.30 | 108.17 | -0.45% | 3,334,060 |
| Sep 2, 2025 | 113.00 | 114.00 | 108.40 | 110.80 | 108.66 | -1.95% | 2,695,700 |
| Sep 1, 2025 | 113.90 | 114.00 | 111.30 | 113.00 | 110.81 | - | 821,010 |
| Aug 29, 2025 | 112.50 | 113.30 | 111.50 | 113.00 | 110.81 | 0.44% | 2,446,420 |
| Aug 28, 2025 | 115.00 | 116.20 | 111.40 | 112.50 | 110.32 | -2.68% | 2,844,390 |
| Aug 27, 2025 | 112.50 | 116.30 | 111.50 | 115.60 | 113.36 | 3.12% | 2,469,370 |
| Aug 26, 2025 | 114.00 | 114.00 | 108.30 | 112.10 | 109.93 | -1.92% | 7,904,140 |
| Aug 22, 2025 | 113.40 | 114.80 | 112.40 | 114.30 | 112.09 | 0.26% | 2,919,770 |
| Aug 20, 2025 | 114.60 | 115.80 | 113.50 | 114.00 | 111.80 | -0.44% | 2,006,340 |
| Aug 19, 2025 | 116.20 | 116.40 | 113.30 | 114.50 | 112.29 | -1.46% | 2,784,410 |
| Aug 18, 2025 | 119.50 | 120.00 | 116.20 | 116.20 | 113.95 | -1.94% | 1,923,830 |
| Aug 15, 2025 | 118.00 | 119.00 | 116.00 | 118.50 | 116.21 | 0.42% | 3,171,210 |
| Aug 14, 2025 | 118.20 | 120.80 | 117.70 | 118.00 | 115.72 | - | 2,604,720 |
| Aug 13, 2025 | 117.50 | 118.50 | 117.20 | 118.00 | 115.72 | 0.43% | 13,038,080 |
| Aug 12, 2025 | 118.20 | 118.40 | 117.00 | 117.50 | 115.23 | - | 1,809,830 |
| Aug 11, 2025 | 121.00 | 121.70 | 117.50 | 117.50 | 115.23 | -2.81% | 1,897,390 |
| Aug 8, 2025 | 121.50 | 121.90 | 120.10 | 120.90 | 118.56 | -1.47% | 1,107,190 |
| Aug 7, 2025 | 121.50 | 122.70 | 119.10 | 122.70 | 120.33 | 0.99% | 1,593,450 |
| Aug 6, 2025 | 121.60 | 122.30 | 119.40 | 121.50 | 119.15 | - | 1,733,860 |
| Aug 5, 2025 | 124.70 | 124.70 | 121.20 | 121.50 | 119.15 | -2.64% | 869,400 |
| Aug 4, 2025 | 120.90 | 124.80 | 118.70 | 124.80 | 122.39 | 3.57% | 1,583,980 |
| Aug 1, 2025 | 118.70 | 120.60 | 118.70 | 120.50 | 118.17 | 1.95% | 1,828,360 |
| Jul 31, 2025 | 120.70 | 120.70 | 118.00 | 118.20 | 115.91 | -2.07% | 3,194,970 |
| Jul 30, 2025 | 121.50 | 122.00 | 120.20 | 120.70 | 118.37 | -0.25% | 1,593,100 |
| Jul 29, 2025 | 122.20 | 122.60 | 120.90 | 121.00 | 118.66 | -0.82% | 2,706,220 |
| Jul 28, 2025 | 122.80 | 123.70 | 120.20 | 122.00 | 119.64 | -0.65% | 2,169,470 |
| Jul 25, 2025 | 125.10 | 125.10 | 122.10 | 122.80 | 120.43 | -1.76% | 2,449,360 |
| Jul 24, 2025 | 125.50 | 126.80 | 124.60 | 125.00 | 122.58 | -0.64% | 1,791,070 |
| Jul 23, 2025 | 128.10 | 128.60 | 124.50 | 125.80 | 123.37 | -1.56% | 3,074,820 |
| Jul 22, 2025 | 126.00 | 128.10 | 125.60 | 127.80 | 125.33 | 1.51% | 3,038,940 |
| Jul 21, 2025 | 122.50 | 125.90 | 122.00 | 125.90 | 123.47 | 3.20% | 2,904,520 |
| Jul 18, 2025 | 119.80 | 122.80 | 119.40 | 122.00 | 119.64 | 2.52% | 1,995,090 |
| Jul 17, 2025 | 119.70 | 121.80 | 118.50 | 119.00 | 116.70 | -0.58% | 2,012,740 |
| Jul 16, 2025 | 122.20 | 123.00 | 118.50 | 119.70 | 117.39 | -2.76% | 4,076,030 |