Benguet Corporation (PSE:BCB)
Philippines
· Delayed Price · Currency is PHP 4.600
-0.200 (-4.17%)
At close: Dec 5, 2025
Benguet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,000 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 12.94% | 1,000 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -11.46% | 1,000 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 21, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | -1.64% | 9,000 |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 17, 2025 | 5.12 | 5.12 | 4.88 | 4.88 | 4.88 | -5.24% | 21,100 |
| Nov 14, 2025 | 5.54 | 5.54 | 5.15 | 5.15 | 5.15 | 3.00% | 2,100 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 29,000 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 270,500 |
| Nov 11, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 45,400 |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,300 |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.39% | 135,200 |
| Nov 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 1,300 |
| Nov 5, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 11.60% | 4,500 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 30,000 |
| Nov 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 200 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 5,100 |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Oct 28, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 1.39% | 5,500 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 107,300 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 99,000 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 22, 2025 | 5.21 | 5.21 | 5.14 | 5.20 | 5.20 | -3.70% | 28,400 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -5.26% | 500 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 200 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 291,900 |
| Oct 16, 2025 | 5.79 | 5.79 | 5.60 | 5.60 | 5.60 | -3.28% | 31,400 |
| Oct 15, 2025 | 5.75 | 5.80 | 5.60 | 5.79 | 5.79 | 0.87% | 34,000 |
| Oct 14, 2025 | 5.60 | 5.75 | 5.60 | 5.74 | 5.74 | 2.50% | 1,477,900 |
| Oct 13, 2025 | 5.48 | 5.74 | 5.48 | 5.60 | 5.60 | 3.70% | 117,800 |
| Oct 10, 2025 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -5.92% | 230,200 |
| Oct 9, 2025 | 5.49 | 5.74 | 5.49 | 5.74 | 5.74 | 1.59% | 12,800 |
| Oct 8, 2025 | 5.41 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | 144,000 |
| Oct 7, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.19% | 341,900 |
| Oct 6, 2025 | 5.38 | 5.40 | 5.30 | 5.39 | 5.39 | 3.45% | 51,500 |
| Oct 3, 2025 | 5.35 | 5.38 | 5.21 | 5.21 | 5.21 | 0.19% | 416,000 |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,600 |
| Oct 1, 2025 | 5.30 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 45,700 |
| Sep 30, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 15,000 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.19% | 200 |
| Sep 26, 2025 | 5.40 | 5.40 | 5.10 | 5.14 | 5.14 | -4.81% | 156,900 |