Bank of the Philippine Islands (PSE:BPI)
Philippines
· Delayed Price · Currency is PHP 91.00
+0.50 (0.55%)
At close: Apr 28, 2026
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.00 | 91.90 | 90.30 | 91.00 | 91.00 | 0.55% | 4,454,750 |
| Apr 27, 2026 | 92.30 | 92.75 | 90.30 | 90.50 | 90.50 | -1.74% | 5,395,180 |
| Apr 24, 2026 | 95.65 | 96.40 | 92.10 | 92.10 | 92.10 | -3.46% | 6,902,800 |
| Apr 23, 2026 | 96.90 | 97.40 | 95.15 | 95.40 | 95.40 | -1.24% | 3,378,410 |
| Apr 22, 2026 | 98.10 | 99.15 | 96.00 | 96.60 | 96.60 | -1.23% | 4,057,250 |
| Apr 21, 2026 | 98.25 | 98.25 | 95.70 | 97.80 | 97.80 | -0.81% | 5,128,210 |
| Apr 20, 2026 | 99.30 | 101.80 | 98.60 | 98.60 | 98.60 | -0.60% | 2,056,750 |
| Apr 17, 2026 | 100.80 | 101.70 | 98.25 | 99.20 | 99.20 | -1.49% | 3,142,680 |
| Apr 16, 2026 | 102.00 | 103.00 | 100.70 | 100.70 | 100.70 | -1.56% | 775,340 |
| Apr 15, 2026 | 100.00 | 102.50 | 100.00 | 102.30 | 102.30 | 3.12% | 2,119,170 |
| Apr 14, 2026 | 99.20 | 100.50 | 98.75 | 99.20 | 99.20 | 0.20% | 3,281,040 |
| Apr 13, 2026 | 101.30 | 101.30 | 98.75 | 99.00 | 99.00 | -2.37% | 4,896,400 |
| Apr 10, 2026 | 104.10 | 104.60 | 101.40 | 101.40 | 101.40 | -2.59% | 2,361,770 |
| Apr 8, 2026 | 104.00 | 106.40 | 103.30 | 104.10 | 104.10 | 1.56% | 2,462,240 |
| Apr 7, 2026 | 102.00 | 102.60 | 101.00 | 102.50 | 102.50 | 0.49% | 1,104,940 |
| Apr 6, 2026 | 101.60 | 102.00 | 99.70 | 102.00 | 102.00 | 0.39% | 1,449,600 |
| Apr 1, 2026 | 99.90 | 101.80 | 99.65 | 101.60 | 101.60 | 1.70% | 3,498,970 |
| Mar 31, 2026 | 96.00 | 99.90 | 92.90 | 99.90 | 99.90 | 4.06% | 4,951,930 |
| Mar 30, 2026 | 98.50 | 99.00 | 95.80 | 96.00 | 96.00 | -2.54% | 2,552,870 |
| Mar 27, 2026 | 98.70 | 99.95 | 97.30 | 98.50 | 98.50 | -0.51% | 3,930,210 |
| Mar 26, 2026 | 101.00 | 101.00 | 98.70 | 99.00 | 99.00 | -1.69% | 1,958,830 |
| Mar 25, 2026 | 100.00 | 101.00 | 98.95 | 100.70 | 100.70 | 0.70% | 2,271,090 |
| Mar 24, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 2.41% | 1,392,660 |
| Mar 23, 2026 | 99.05 | 99.40 | 96.00 | 97.65 | 97.65 | -1.36% | 3,043,720 |
| Mar 19, 2026 | 99.80 | 100.50 | 98.55 | 99.00 | 99.00 | -1.98% | 6,641,270 |
| Mar 18, 2026 | 101.00 | 101.00 | 99.25 | 101.00 | 101.00 | 1.00% | 1,624,780 |
| Mar 17, 2026 | 99.90 | 101.90 | 99.80 | 100.00 | 100.00 | 0.25% | 4,945,320 |
| Mar 16, 2026 | 99.60 | 99.80 | 96.30 | 99.75 | 99.75 | -0.25% | 3,865,300 |
| Mar 13, 2026 | 101.70 | 101.90 | 100.00 | 100.00 | 100.00 | -1.96% | 2,427,560 |
| Mar 12, 2026 | 102.20 | 103.00 | 101.50 | 102.00 | 102.00 | -0.20% | 1,917,450 |
| Mar 11, 2026 | 103.80 | 105.40 | 102.20 | 102.20 | 102.20 | -0.78% | 5,623,540 |
| Mar 10, 2026 | 103.00 | 104.60 | 102.80 | 103.00 | 103.00 | 1.38% | 3,218,070 |
| Mar 9, 2026 | 106.00 | 107.00 | 100.30 | 101.60 | 101.60 | -6.79% | 5,728,370 |
| Mar 6, 2026 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | -0.82% | 2,306,680 |
| Mar 5, 2026 | 112.00 | 113.00 | 109.50 | 109.90 | 109.90 | -0.54% | 4,440,070 |
| Mar 4, 2026 | 114.80 | 115.00 | 110.00 | 110.50 | 110.50 | -4.08% | 1,940,710 |
| Mar 3, 2026 | 115.00 | 115.20 | 112.70 | 115.20 | 115.20 | 0.17% | 2,919,500 |
| Mar 2, 2026 | 116.00 | 116.10 | 113.30 | 115.00 | 115.00 | -0.86% | 2,309,060 |
| Feb 27, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.11% | 3,560,560 |
| Feb 26, 2026 | 119.10 | 119.60 | 118.50 | 118.50 | 118.50 | -0.42% | 2,649,980 |
| Feb 25, 2026 | 119.80 | 121.10 | 118.10 | 119.00 | 119.00 | -0.67% | 2,741,020 |
| Feb 24, 2026 | 118.90 | 119.80 | 117.90 | 119.80 | 119.80 | 1.53% | 1,121,380 |
| Feb 23, 2026 | 118.70 | 119.10 | 117.80 | 118.00 | 118.00 | -0.59% | 1,303,500 |
| Feb 20, 2026 | 117.60 | 118.70 | 116.90 | 118.70 | 118.70 | 0.94% | 1,924,850 |
| Feb 19, 2026 | 116.90 | 118.00 | 116.90 | 117.60 | 117.60 | 0.60% | 606,580 |
| Feb 18, 2026 | 116.60 | 117.40 | 116.00 | 116.90 | 116.90 | 0.26% | 723,060 |
| Feb 16, 2026 | 117.10 | 117.10 | 116.00 | 116.60 | 116.60 | -0.43% | 725,390 |
| Feb 13, 2026 | 118.40 | 118.50 | 117.10 | 117.10 | 117.10 | -0.09% | 2,987,630 |
| Feb 12, 2026 | 120.70 | 121.00 | 117.20 | 117.20 | 117.20 | -2.90% | 1,366,540 |
| Feb 11, 2026 | 117.00 | 121.50 | 116.90 | 120.70 | 120.70 | 3.16% | 3,082,480 |
| Feb 10, 2026 | 116.00 | 117.00 | 115.60 | 117.00 | 117.00 | 1.74% | 778,450 |
| Feb 9, 2026 | 117.10 | 118.00 | 115.00 | 115.00 | 115.00 | -1.79% | 1,402,820 |
| Feb 6, 2026 | 116.20 | 117.40 | 116.00 | 117.10 | 117.10 | 0.77% | 1,113,680 |
| Feb 5, 2026 | 116.70 | 117.50 | 116.20 | 116.20 | 116.20 | -0.43% | 1,005,600 |
| Feb 4, 2026 | 116.40 | 118.10 | 116.40 | 116.70 | 116.70 | 0.60% | 884,820 |
| Feb 3, 2026 | 116.50 | 117.30 | 115.50 | 116.00 | 116.00 | 0.17% | 761,250 |
| Feb 2, 2026 | 118.80 | 119.10 | 115.80 | 115.80 | 115.80 | -6.61% | 1,756,470 |
| Jan 30, 2026 | 113.00 | 124.00 | 111.90 | 124.00 | 124.00 | 9.73% | 4,264,310 |
| Jan 29, 2026 | 115.00 | 115.50 | 113.00 | 113.00 | 113.00 | -1.74% | 3,448,380 |
| Jan 28, 2026 | 114.80 | 115.70 | 114.20 | 115.00 | 115.00 | 0.35% | 2,532,150 |
| Jan 27, 2026 | 116.80 | 116.80 | 114.60 | 114.60 | 114.60 | -2.05% | 2,112,010 |
| Jan 26, 2026 | 116.00 | 117.60 | 115.50 | 117.00 | 117.00 | 0.86% | 1,729,760 |
| Jan 23, 2026 | 118.00 | 118.10 | 116.00 | 116.00 | 116.00 | -1.69% | 2,937,320 |
| Jan 22, 2026 | 117.80 | 119.20 | 117.00 | 118.00 | 118.00 | 0.17% | 1,965,680 |
| Jan 21, 2026 | 118.60 | 119.90 | 117.80 | 117.80 | 117.80 | -0.67% | 1,457,580 |
| Jan 20, 2026 | 122.30 | 122.80 | 118.60 | 118.60 | 118.60 | -3.03% | 2,737,040 |
| Jan 19, 2026 | 124.60 | 125.40 | 122.00 | 122.30 | 122.30 | -1.85% | 1,606,360 |
| Jan 16, 2026 | 125.00 | 125.50 | 123.60 | 124.60 | 124.60 | -0.32% | 3,241,840 |
| Jan 15, 2026 | 124.00 | 125.30 | 122.50 | 125.00 | 125.00 | 0.81% | 3,615,550 |
| Jan 14, 2026 | 123.90 | 125.00 | 123.20 | 124.00 | 124.00 | 0.08% | 2,622,100 |
| Jan 13, 2026 | 123.40 | 124.00 | 122.70 | 123.90 | 123.90 | 0.41% | 1,767,640 |
| Jan 12, 2026 | 120.00 | 123.40 | 119.90 | 123.40 | 123.40 | 2.24% | 2,924,310 |
| Jan 9, 2026 | 120.90 | 120.90 | 120.00 | 120.70 | 120.70 | -0.25% | 1,685,770 |
| Jan 8, 2026 | 119.60 | 121.40 | 118.50 | 121.00 | 121.00 | 1.26% | 1,337,920 |
| Jan 7, 2026 | 121.00 | 121.20 | 117.80 | 119.50 | 119.50 | -1.24% | 2,658,960 |
| Jan 6, 2026 | 118.40 | 123.00 | 118.40 | 121.00 | 121.00 | 2.46% | 2,378,620 |
| Jan 5, 2026 | 117.10 | 119.90 | 117.10 | 118.10 | 118.10 | -0.42% | 1,897,230 |
| Jan 2, 2026 | 117.10 | 118.60 | 117.00 | 118.60 | 118.60 | 2.15% | 970,420 |
| Dec 29, 2025 | 119.60 | 119.80 | 116.10 | 116.10 | 116.10 | -2.93% | 798,920 |
| Dec 26, 2025 | 119.80 | 120.00 | 118.90 | 119.60 | 119.60 | -0.17% | 328,170 |
| Dec 23, 2025 | 119.30 | 120.00 | 117.70 | 119.80 | 119.80 | 0.42% | 1,831,960 |
| Dec 22, 2025 | 116.00 | 119.30 | 116.00 | 119.30 | 119.30 | 2.84% | 1,919,410 |
| Dec 19, 2025 | 118.70 | 118.90 | 116.00 | 116.00 | 116.00 | -2.27% | 1,692,180 |
| Dec 18, 2025 | 119.90 | 120.00 | 118.50 | 118.70 | 118.70 | -1.08% | 2,030,910 |
| Dec 17, 2025 | 120.50 | 121.20 | 119.20 | 120.00 | 120.00 | -0.41% | 3,877,540 |
| Dec 16, 2025 | 118.50 | 121.10 | 118.00 | 120.50 | 120.50 | 1.69% | 2,307,320 |
| Dec 15, 2025 | 115.20 | 118.80 | 115.20 | 118.50 | 118.50 | 2.86% | 2,234,190 |
| Dec 12, 2025 | 116.00 | 116.00 | 114.90 | 115.20 | 115.20 | -0.69% | 1,332,640 |
| Dec 11, 2025 | 113.70 | 116.30 | 113.70 | 116.00 | 116.00 | 2.02% | 3,498,890 |
| Dec 10, 2025 | 115.00 | 115.40 | 112.90 | 113.70 | 113.70 | -1.13% | 1,506,070 |
| Dec 9, 2025 | 116.00 | 116.10 | 114.90 | 115.00 | 115.00 | -0.86% | 3,796,180 |
| 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 |