BDO Unibank, Inc. (BDOUY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.83 | 26.00 | 25.68 | 26.00 | 26.00 | 9,700 |
| 02 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1,000 |
| 01 May 2024 | 25.58 | 25.65 | 25.58 | 25.65 | 25.65 | 3,300 |
| 30 Apr 2024 | 25.63 | 25.63 | 25.39 | 25.39 | 25.39 | 1,300 |
| 29 Apr 2024 | 25.79 | 26.00 | 25.76 | 25.96 | 25.96 | 3,300 |
| 26 Apr 2024 | 24.77 | 25.03 | 24.61 | 24.80 | 24.80 | 6,900 |
| 25 Apr 2024 | 25.02 | 25.18 | 24.76 | 24.76 | 24.76 | 2,800 |
| 24 Apr 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | 2,200 |
| 23 Apr 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 2,900 |
| 22 Apr 2024 | 25.41 | 25.56 | 25.25 | 25.47 | 25.47 | 2,400 |
| 19 Apr 2024 | 25.25 | 25.36 | 25.25 | 25.25 | 25.25 | 5,000 |
| 18 Apr 2024 | 25.80 | 25.89 | 25.56 | 25.56 | 25.56 | 4,400 |
| 17 Apr 2024 | 26.20 | 26.20 | 25.94 | 26.09 | 26.09 | 2,200 |
| 16 Apr 2024 | 25.87 | 25.87 | 25.62 | 25.70 | 25.70 | 4,700 |
| 15 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1,100 |
| 12 Apr 2024 | 26.45 | 26.45 | 26.36 | 26.36 | 26.36 | 1,000 |
| 11 Apr 2024 | 26.83 | 26.95 | 26.50 | 26.85 | 26.85 | 6,400 |
| 10 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 800 |
| 09 Apr 2024 | 26.91 | 26.93 | 26.66 | 26.93 | 26.93 | 2,000 |
| 08 Apr 2024 | 26.78 | 26.93 | 26.78 | 26.81 | 26.81 | 2,600 |
| 05 Apr 2024 | 27.16 | 27.47 | 27.16 | 27.47 | 27.47 | 3,100 |
| 04 Apr 2024 | 26.87 | 27.25 | 26.61 | 26.61 | 26.61 | 1,900 |
| 03 Apr 2024 | 27.07 | 27.10 | 27.07 | 27.10 | 27.10 | 1,200 |
| 02 Apr 2024 | 27.31 | 27.32 | 27.31 | 27.32 | 27.32 | 1,000 |
| 01 Apr 2024 | 28.19 | 28.28 | 27.92 | 28.28 | 28.28 | 7,400 |
| 28 Mar 2024 | 27.51 | 27.51 | 27.42 | 27.42 | 27.42 | 1,000 |
| 27 Mar 2024 | 27.34 | 27.50 | 27.20 | 27.20 | 27.20 | 6,100 |
| 26 Mar 2024 | 26.83 | 26.87 | 26.61 | 26.70 | 26.70 | 4,000 |
| 25 Mar 2024 | 27.13 | 27.29 | 27.13 | 27.29 | 27.29 | 1,200 |
| 22 Mar 2024 | 27.44 | 27.59 | 27.09 | 27.09 | 27.09 | 2,000 |
| 21 Mar 2024 | 27.61 | 27.77 | 27.21 | 27.21 | 27.21 | 2,000 |
| 20 Mar 2024 | 27.33 | 27.33 | 27.08 | 27.08 | 27.08 | 2,500 |
| 19 Mar 2024 | 27.12 | 27.39 | 27.12 | 27.39 | 27.39 | 800 |
| 18 Mar 2024 | 27.57 | 27.72 | 27.28 | 27.72 | 27.72 | 2,400 |
| 15 Mar 2024 | 26.84 | 26.84 | 26.72 | 26.72 | 26.72 | 1,000 |
| 14 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1,600 |
| 13 Mar 2024 | 27.81 | 28.00 | 27.75 | 28.00 | 28.00 | 1,900 |
| 12 Mar 2024 | 27.08 | 27.91 | 26.93 | 27.67 | 27.67 | 4,100 |
| 11 Mar 2024 | 27.94 | 28.07 | 27.69 | 27.95 | 27.95 | 1,800 |
| 11 Mar 2024 | 0.134 Dividend | |||||
| 08 Mar 2024 | 28.11 | 28.49 | 27.95 | 28.16 | 28.03 | 2,100 |
| 07 Mar 2024 | 27.04 | 27.58 | 27.04 | 27.09 | 26.96 | 1,100 |
| 06 Mar 2024 | 26.96 | 27.26 | 26.96 | 27.26 | 27.14 | 2,600 |
| 05 Mar 2024 | 27.18 | 27.32 | 26.97 | 27.32 | 27.19 | 4,100 |
| 04 Mar 2024 | 27.17 | 27.27 | 26.77 | 26.77 | 26.64 | 2,500 |
| 01 Mar 2024 | 27.27 | 27.27 | 27.11 | 27.11 | 26.98 | 1,800 |
| 29 Feb 2024 | 27.60 | 27.63 | 27.25 | 27.63 | 27.50 | 1,800 |
| 28 Feb 2024 | 26.52 | 26.63 | 26.52 | 26.60 | 26.47 | 1,500 |
| 27 Feb 2024 | 25.88 | 26.15 | 25.88 | 25.98 | 25.85 | 1,700 |
| 26 Feb 2024 | 26.70 | 26.91 | 26.36 | 26.36 | 26.23 | 3,400 |
| 23 Feb 2024 | 29.98 | 30.14 | 27.70 | 28.00 | 27.87 | 7,800 |
| 22 Feb 2024 | 27.58 | 28.00 | 27.58 | 28.00 | 27.87 | 1,000 |
| 21 Feb 2024 | 28.32 | 28.39 | 27.92 | 27.92 | 27.78 | 3,600 |
| 20 Feb 2024 | 27.61 | 28.38 | 27.51 | 28.38 | 28.24 | 1,200 |
| 16 Feb 2024 | 27.78 | 28.13 | 27.65 | 27.80 | 27.67 | 5,000 |
| 15 Feb 2024 | 27.45 | 27.57 | 27.35 | 27.45 | 27.32 | 5,400 |
| 14 Feb 2024 | 27.38 | 27.43 | 27.00 | 27.06 | 26.93 | 3,800 |
| 13 Feb 2024 | 27.32 | 27.32 | 26.90 | 26.90 | 26.77 | 1,600 |
| 12 Feb 2024 | 27.13 | 27.13 | 26.84 | 27.10 | 26.97 | 4,400 |
| 09 Feb 2024 | 27.09 | 29.00 | 27.09 | 27.25 | 27.12 | 19,000 |
| 08 Feb 2024 | 28.01 | 28.01 | 27.02 | 27.02 | 26.89 | 24,000 |
| 07 Feb 2024 | 26.75 | 27.00 | 26.26 | 26.63 | 26.50 | 2,100 |
| 06 Feb 2024 | 26.49 | 26.99 | 26.49 | 26.99 | 26.86 | 86,500 |
| 05 Feb 2024 | 26.58 | 26.99 | 26.37 | 26.99 | 26.86 | 62,200 |
| 02 Feb 2024 | 26.67 | 27.00 | 26.67 | 27.00 | 26.87 | 134,500 |
| 01 Feb 2024 | 26.02 | 26.98 | 25.81 | 26.25 | 26.13 | 192,800 |
| 31 Jan 2024 | 26.18 | 26.22 | 25.17 | 25.88 | 25.76 | 82,100 |
| 30 Jan 2024 | 26.90 | 26.90 | 25.73 | 25.73 | 25.61 | 1,100 |
| 29 Jan 2024 | 24.24 | 26.88 | 24.24 | 25.28 | 25.16 | 6,200 |
| 26 Jan 2024 | 24.71 | 26.90 | 24.23 | 25.21 | 25.09 | 6,300 |
| 25 Jan 2024 | 26.99 | 26.99 | 25.53 | 25.53 | 25.41 | 1,600 |
| 24 Jan 2024 | 26.25 | 26.25 | 25.55 | 25.55 | 25.43 | 2,900 |
| 23 Jan 2024 | 25.02 | 26.94 | 24.16 | 25.00 | 24.88 | 29,700 |
| 22 Jan 2024 | 25.50 | 27.00 | 24.80 | 25.67 | 25.55 | 13,200 |
| 19 Jan 2024 | 25.88 | 25.88 | 25.03 | 25.71 | 25.59 | 2,100 |
| 18 Jan 2024 | 26.57 | 26.61 | 25.57 | 26.45 | 26.32 | 3,000 |
| 17 Jan 2024 | 24.98 | 26.05 | 24.71 | 24.72 | 24.60 | 2,100 |
| 16 Jan 2024 | 25.07 | 26.04 | 25.07 | 25.49 | 25.37 | 5,400 |
| 12 Jan 2024 | 25.00 | 26.00 | 24.35 | 25.56 | 25.44 | 5,300 |
| 11 Jan 2024 | 23.70 | 26.30 | 23.70 | 25.22 | 25.10 | 48,100 |
| 10 Jan 2024 | 23.92 | 23.98 | 23.70 | 23.70 | 23.59 | 1,000 |
| 09 Jan 2024 | 23.94 | 23.94 | 23.72 | 23.72 | 23.61 | 17,300 |
| 08 Jan 2024 | 23.46 | 24.00 | 22.55 | 24.00 | 23.89 | 3,600 |
| 05 Jan 2024 | 24.21 | 24.25 | 23.38 | 23.75 | 23.63 | 1,500 |
| 04 Jan 2024 | 23.10 | 23.50 | 22.72 | 23.22 | 23.11 | 6,600 |
| 03 Jan 2024 | 24.45 | 24.98 | 22.55 | 22.97 | 22.86 | 4,600 |
| 02 Jan 2024 | 22.50 | 23.79 | 22.50 | 23.00 | 22.89 | 7,400 |
| 29 Dec 2023 | 23.20 | 23.30 | 23.00 | 23.00 | 22.89 | 6,400 |
| 28 Dec 2023 | 22.60 | 23.27 | 22.60 | 23.04 | 22.93 | 8,700 |
| 27 Dec 2023 | 23.13 | 23.13 | 22.52 | 22.56 | 22.45 | 12,000 |
| 26 Dec 2023 | 22.30 | 23.38 | 22.30 | 22.57 | 22.46 | 5,800 |
| 22 Dec 2023 | 23.19 | 23.19 | 22.53 | 22.53 | 22.42 | 6,600 |
| 21 Dec 2023 | 23.05 | 23.51 | 22.70 | 22.83 | 22.72 | 44,500 |
| 21 Dec 2023 | 0.135 Dividend | |||||
| 20 Dec 2023 | 23.29 | 25.06 | 22.50 | 22.84 | 22.60 | 4,400 |
| 19 Dec 2023 | 22.65 | 23.04 | 22.02 | 22.21 | 21.97 | 8,800 |
| 18 Dec 2023 | 21.37 | 22.48 | 21.37 | 22.11 | 21.87 | 15,200 |
| 15 Dec 2023 | 22.45 | 23.27 | 22.45 | 22.80 | 22.56 | 7,600 |
| 14 Dec 2023 | 23.33 | 23.33 | 21.35 | 22.33 | 22.09 | 11,000 |
| 13 Dec 2023 | 22.65 | 22.65 | 21.40 | 21.75 | 21.52 | 8,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.