Bank of the Philippine Islands (BPHLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:59AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 280 |
| 30 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 29 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 200 |
| 26 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 1,900 |
| 25 Apr 2024 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | 300 |
| 24 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 200 |
| 23 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 500 |
| 22 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 19 Apr 2024 | 41.25 | 42.42 | 41.25 | 42.42 | 42.42 | 900 |
| 18 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 700 |
| 17 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 100 |
| 16 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 500 |
| 15 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 100 |
| 12 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 11 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 10 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 09 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 08 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 05 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 04 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 03 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 200 |
| 02 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 01 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 28 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 100 |
| 27 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 26 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 25 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 22 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 21 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 20 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 19 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 200 |
| 18 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 100 |
| 15 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 200 |
| 14 Mar 2024 | 41.71 | 43.05 | 41.12 | 41.12 | 41.12 | 600 |
| 13 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 12 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 11 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 08 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 07 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 200 |
| 05 Mar 2024 | 41.87 | 42.48 | 41.87 | 42.48 | 42.48 | 2,900 |
| 04 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 100 |
| 01 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 29 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 200 |
| 28 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 27 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 26 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 23 Feb 2024 | 42.90 | 42.90 | 42.80 | 42.80 | 42.80 | 1,400 |
| 22 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 21 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 20 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 16 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 14 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 13 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 12 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 09 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 08 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 07 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 06 Feb 2024 | 40.63 | 40.63 | 39.30 | 39.30 | 39.30 | 300 |
| 05 Feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 200 |
| 02 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1,400 |
| 01 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 31 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 30 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 29 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 100 |
| 26 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 100 |
| 25 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 24 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 23 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 22 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 19 Jan 2024 | 38.74 | 39.55 | 38.74 | 39.55 | 39.55 | 500 |
| 18 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 17 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 200 |
| 16 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 300 |
| 12 Jan 2024 | 37.50 | 38.28 | 37.50 | 38.28 | 38.28 | 500 |
| 11 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 10 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 08 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 300 |
| 05 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 04 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 03 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 02 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1,100 |
| 29 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 28 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1,700 |
| 27 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 26 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 22 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 200 |
| 21 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 200 |
| 20 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 19 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 200 |
| 18 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 15 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 14 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 13 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 12 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 500 |
| 11 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 400 |
| 08 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 07 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| *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.