Bank of the Philippine Islands (PSE:BPI)
Philippines
· Delayed Price · Currency is PHP 114.00
+2.00 (1.79%)
At close: Sep 18, 2025
PSE:BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 111.50 | 114.50 | 109.10 | 114.00 | 114.00 | 1.79% | 2,850,700 |
| Sep 17, 2025 | 109.00 | 112.40 | 107.60 | 112.00 | 112.00 | 2.10% | 2,660,780 |
| Sep 16, 2025 | 103.10 | 109.90 | 103.10 | 109.70 | 109.70 | 7.23% | 5,390,940 |
| Sep 15, 2025 | 107.80 | 107.90 | 102.30 | 102.30 | 102.30 | -5.28% | 6,785,360 |
| Sep 12, 2025 | 107.90 | 108.70 | 107.30 | 108.00 | 108.00 | 0.09% | 2,466,050 |
| Sep 11, 2025 | 107.80 | 108.40 | 107.30 | 107.90 | 107.90 | 0.09% | 1,039,980 |
| Sep 10, 2025 | 107.30 | 108.70 | 107.20 | 107.80 | 107.80 | 0.47% | 3,340,660 |
| Sep 9, 2025 | 107.80 | 108.80 | 106.90 | 107.30 | 107.30 | 0.28% | 3,372,270 |
| Sep 8, 2025 | 111.80 | 112.70 | 106.90 | 107.00 | 107.00 | -4.12% | 3,897,650 |
| Sep 5, 2025 | 110.30 | 112.90 | 110.20 | 111.60 | 111.60 | 1.27% | 1,882,690 |
| Sep 4, 2025 | 110.30 | 111.00 | 110.00 | 110.20 | 110.20 | -0.09% | 5,291,590 |
| Sep 3, 2025 | 110.00 | 110.30 | 108.00 | 110.30 | 110.30 | -0.45% | 3,334,060 |
| Sep 2, 2025 | 113.00 | 114.00 | 108.40 | 110.80 | 110.80 | -1.95% | 2,695,700 |
| Sep 1, 2025 | 113.90 | 114.00 | 111.30 | 113.00 | 113.00 | - | 821,010 |
| Aug 29, 2025 | 112.50 | 113.30 | 111.50 | 113.00 | 113.00 | 0.44% | 2,446,420 |
| Aug 28, 2025 | 115.00 | 116.20 | 111.40 | 112.50 | 112.50 | -2.68% | 2,844,390 |
| Aug 27, 2025 | 112.50 | 116.30 | 111.50 | 115.60 | 115.60 | 3.12% | 2,469,370 |
| Aug 26, 2025 | 114.00 | 114.00 | 108.30 | 112.10 | 112.10 | -1.92% | 7,904,140 |
| Aug 22, 2025 | 113.40 | 114.80 | 112.40 | 114.30 | 114.30 | 0.26% | 2,919,770 |
| Aug 20, 2025 | 114.60 | 115.80 | 113.50 | 114.00 | 114.00 | -0.44% | 2,006,340 |
| Aug 19, 2025 | 116.20 | 116.40 | 113.30 | 114.50 | 114.50 | -1.46% | 2,784,410 |
| Aug 18, 2025 | 119.50 | 120.00 | 116.20 | 116.20 | 116.20 | -1.94% | 1,923,830 |
| Aug 15, 2025 | 118.00 | 119.00 | 116.00 | 118.50 | 118.50 | 0.42% | 3,171,210 |
| Aug 14, 2025 | 118.20 | 120.80 | 117.70 | 118.00 | 118.00 | - | 2,604,720 |
| Aug 13, 2025 | 117.50 | 118.50 | 117.20 | 118.00 | 118.00 | 0.43% | 13,038,080 |
| Aug 12, 2025 | 118.20 | 118.40 | 117.00 | 117.50 | 117.50 | - | 1,809,830 |
| Aug 11, 2025 | 121.00 | 121.70 | 117.50 | 117.50 | 117.50 | -2.81% | 1,897,390 |
| Aug 8, 2025 | 121.50 | 121.90 | 120.10 | 120.90 | 120.90 | -1.47% | 1,107,190 |
| Aug 7, 2025 | 121.50 | 122.70 | 119.10 | 122.70 | 122.70 | 0.99% | 1,593,450 |
| Aug 6, 2025 | 121.60 | 122.30 | 119.40 | 121.50 | 121.50 | - | 1,733,860 |
| Aug 5, 2025 | 124.70 | 124.70 | 121.20 | 121.50 | 121.50 | -2.64% | 869,400 |
| Aug 4, 2025 | 120.90 | 124.80 | 118.70 | 124.80 | 124.80 | 3.57% | 1,583,980 |
| Aug 1, 2025 | 118.70 | 120.60 | 118.70 | 120.50 | 120.50 | 1.95% | 1,828,360 |
| Jul 31, 2025 | 120.70 | 120.70 | 118.00 | 118.20 | 118.20 | -2.07% | 3,194,970 |
| Jul 30, 2025 | 121.50 | 122.00 | 120.20 | 120.70 | 120.70 | -0.25% | 1,593,100 |
| Jul 29, 2025 | 122.20 | 122.60 | 120.90 | 121.00 | 121.00 | -0.82% | 2,706,220 |
| Jul 28, 2025 | 122.80 | 123.70 | 120.20 | 122.00 | 122.00 | -0.65% | 2,169,470 |
| Jul 25, 2025 | 125.10 | 125.10 | 122.10 | 122.80 | 122.80 | -1.76% | 2,449,360 |
| Jul 24, 2025 | 125.50 | 126.80 | 124.60 | 125.00 | 125.00 | -0.64% | 1,791,070 |
| Jul 23, 2025 | 128.10 | 128.60 | 124.50 | 125.80 | 125.80 | -1.56% | 3,074,820 |
| Jul 22, 2025 | 126.00 | 128.10 | 125.60 | 127.80 | 127.80 | 1.51% | 3,038,940 |
| Jul 21, 2025 | 122.50 | 125.90 | 122.00 | 125.90 | 125.90 | 3.20% | 2,904,520 |
| Jul 18, 2025 | 119.80 | 122.80 | 119.40 | 122.00 | 122.00 | 2.52% | 1,995,090 |
| Jul 17, 2025 | 119.70 | 121.80 | 118.50 | 119.00 | 119.00 | -0.58% | 2,012,740 |
| Jul 16, 2025 | 122.20 | 123.00 | 118.50 | 119.70 | 119.70 | -2.76% | 4,076,030 |
| Jul 15, 2025 | 123.40 | 124.00 | 122.50 | 123.10 | 123.10 | -0.24% | 1,318,920 |
| Jul 14, 2025 | 123.00 | 124.20 | 121.90 | 123.40 | 123.40 | 0.33% | 2,185,810 |
| Jul 11, 2025 | 121.80 | 124.40 | 121.00 | 123.00 | 123.00 | 2.50% | 3,482,090 |
| Jul 10, 2025 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.44% | 7,432,670 |
| Jul 9, 2025 | 124.50 | 125.50 | 122.40 | 123.00 | 123.00 | -1.20% | 4,026,360 |