BC Stock Price History - Benguet Corporation "A"
Best Day (1Y)
₱5.80
October 14, 2025
Worst Day (1Y)
₱3.41
December 13, 2024
Average Volume (1Y)
161K
Daily Average
Most Traded (1Y)
2.25M
May 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱4.65 | ₱4.65 | ₱4.57 | 7K shares | ₱32K | +₱0.08 | +1.75% |
| Nov 26, 2025 | ₱4.57 | ₱4.69 | ₱4.50 | 122K shares | ₱557K | +₱0.07 | +1.56% |
| Nov 25, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 15K shares | ₱67K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱4.50 | ₱4.70 | ₱4.50 | 20K shares | ₱92K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱4.50 | ₱4.56 | ₱4.20 | 100K shares | ₱428K | +₱0.32 | +7.14% |
| Nov 20, 2025 | ₱4.20 | ₱4.60 | ₱4.20 | 301K shares | ₱1.29 Million | -₱0.24 | -5.62% |
| Nov 19, 2025 | ₱4.45 | ₱4.60 | ₱4.45 | 270K shares | ₱1.21 Million | -₱0.15 | -3.26% |
| Nov 18, 2025 | ₱4.60 | ₱4.74 | ₱4.57 | 626K shares | ₱2.88 Million | -₱0.03 | -0.65% |
| Nov 17, 2025 | ₱4.63 | ₱4.75 | ₱4.61 | 12K shares | ₱56K | +₱0.02 | +0.43% |
| Nov 14, 2025 | ₱4.61 | ₱4.76 | ₱4.60 | 305K shares | ₱1.43 Million | -₱0.14 | -2.95% |
| Nov 13, 2025 | ₱4.75 | ₱5.05 | ₱4.62 | 145K shares | ₱716K | +₱0.21 | +4.40% |
| Nov 12, 2025 | ₱4.55 | ₱4.82 | ₱4.50 | 646K shares | ₱2.98 Million | -₱0.34 | -7.52% |
| Nov 11, 2025 | ₱4.92 | ₱5.19 | ₱4.90 | 76K shares | ₱381K | +₱0.02 | +0.41% |
| Nov 10, 2025 | ₱4.90 | ₱4.90 | ₱4.80 | 72K shares | ₱348K | +₱0.08 | +1.66% |
| Nov 07, 2025 | ₱4.82 | ₱5.00 | ₱4.78 | 356K shares | ₱1.72 Million | -₱0.08 | -1.63% |
| Nov 06, 2025 | ₱4.90 | ₱4.90 | ₱4.90 | 53K shares | ₱260K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱4.90 | ₱4.94 | ₱4.80 | 234K shares | ₱1.13 Million | -₱0.04 | -0.81% |
| Nov 04, 2025 | ₱4.94 | ₱5.00 | ₱4.90 | 108K shares | ₱534K | +₱0.04 | +0.82% |
| Nov 03, 2025 | ₱4.90 | ₱5.20 | ₱4.90 | 122K shares | ₱603K | -₱0.05 | -1.01% |
| Oct 30, 2025 | ₱4.95 | ₱5.15 | ₱4.90 | 124K shares | ₱611K | -₱0.05 | -1.00% |
| Oct 29, 2025 | ₱5.00 | ₱5.15 | ₱4.90 | 68K shares | ₱341K | +₱0.10 | +2.04% |
| Oct 28, 2025 | ₱4.90 | ₱5.10 | ₱4.90 | 171K shares | ₱854K | -₱0.15 | -2.97% |
| Oct 27, 2025 | ₱5.05 | ₱5.10 | ₱5.05 | 123K shares | ₱621K | +₱0.05 | +1.00% |
| Oct 24, 2025 | ₱5.00 | ₱5.20 | ₱5.00 | 218K shares | ₱1.11 Million | -₱0.16 | -3.29% |
| Oct 23, 2025 | ₱5.17 | ₱5.20 | ₱5.15 | 7K shares | ₱37K | -₱0.03 | -0.58% |
| Oct 22, 2025 | ₱5.20 | ₱5.20 | ₱5.10 | 335K shares | ₱1.73 Million | -₱0.18 | -3.53% |
| Oct 21, 2025 | ₱5.39 | ₱5.45 | ₱5.25 | 34K shares | ₱182K | -₱0.06 | -1.10% |
| Oct 20, 2025 | ₱5.45 | ₱5.60 | ₱5.19 | 237K shares | ₱1.27 Million | -₱0.15 | -2.68% |
| Oct 17, 2025 | ₱5.60 | ₱5.63 | ₱5.49 | 374K shares | ₱2.08 Million | +₱0.11 | +2.00% |
| Oct 16, 2025 | ₱5.49 | ₱5.85 | ₱5.45 | 685K shares | ₱3.81 Million | -₱0.28 | -5.18% |
| Oct 15, 2025 | ₱5.79 | ₱5.85 | ₱5.71 | 286K shares | ₱1.66 Million | -₱0.01 | -0.17% |
| Oct 14, 2025 | ₱5.80 | ₱5.90 | ₱5.48 | 1.39M shares | ₱7.97 Million | +₱0.34 | +5.84% |
| Oct 13, 2025 | ₱5.48 | ₱5.60 | ₱5.42 | 195K shares | ₱1.07 Million | +₱0.06 | +1.11% |
| Oct 10, 2025 | ₱5.42 | ₱5.67 | ₱5.41 | 303K shares | ₱1.66 Million | -₱0.25 | -4.58% |
| Oct 09, 2025 | ₱5.68 | ₱5.70 | ₱5.48 | 186K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.68 | ₱5.70 | ₱5.40 | 634K shares | ₱3.52 Million | +₱0.29 | +5.19% |
| Oct 07, 2025 | ₱5.40 | ₱5.44 | ₱5.37 | 242K shares | ₱1.31 Million | +₱0.03 | +0.56% |
| Oct 06, 2025 | ₱5.37 | ₱5.40 | ₱5.25 | 680K shares | ₱3.62 Million | +₱0.12 | +2.29% |
| Oct 03, 2025 | ₱5.25 | ₱5.40 | ₱5.18 | 606K shares | ₱3.23 Million | +₱0.07 | +1.35% |
| Oct 02, 2025 | ₱5.18 | ₱5.21 | ₱5.15 | 511K shares | ₱2.65 Million | -₱0.01 | -0.19% |
| Oct 01, 2025 | ₱5.19 | ₱5.40 | ₱5.19 | 643K shares | ₱3.35 Million | -₱0.18 | -3.53% |
| Sep 30, 2025 | ₱5.38 | ₱5.54 | ₱5.20 | 756K shares | ₱4.02 Million | -₱0.02 | -0.37% |
| Sep 29, 2025 | ₱5.40 | ₱5.40 | ₱5.20 | 223K shares | ₱1.19 Million | +₱0.21 | +3.85% |
| Sep 26, 2025 | ₱5.20 | ₱5.45 | ₱5.16 | 473K shares | ₱2.48 Million | -₱0.24 | -4.59% |
| Sep 25, 2025 | ₱5.45 | ₱5.58 | ₱5.35 | 106K shares | ₱578K | -₱0.13 | -2.33% |
| Sep 24, 2025 | ₱5.58 | ₱5.74 | ₱5.51 | 379K shares | ₱2.14 Million | +₱0.03 | +0.54% |
| Sep 23, 2025 | ₱5.55 | ₱5.65 | ₱5.35 | 1.14M shares | ₱6.23 Million | +₱0.07 | +1.28% |
| Sep 22, 2025 | ₱5.48 | ₱5.61 | ₱5.30 | 1.42M shares | ₱7.77 Million | +₱0.29 | +5.38% |
| Sep 19, 2025 | ₱5.20 | ₱5.30 | ₱5.10 | 175K shares | ₱912K | +₱0.08 | +1.56% |
| Sep 18, 2025 | ₱5.12 | ₱5.31 | ₱5.11 | 229K shares | ₱1.18 Million | -₱0.03 | -0.58% |
| Sep 17, 2025 | ₱5.15 | ₱5.40 | ₱5.15 | 677K shares | ₱3.51 Million | -₱0.04 | -0.77% |
| Sep 16, 2025 | ₱5.19 | ₱5.30 | ₱5.19 | 481K shares | ₱2.51 Million | -₱0.11 | -2.08% |
| Sep 15, 2025 | ₱5.30 | ₱5.34 | ₱5.21 | 161K shares | ₱838K | -₱0.04 | -0.75% |
| Sep 12, 2025 | ₱5.34 | ₱5.34 | ₱5.19 | 400K shares | ₱2.08 Million | +₱0.11 | +2.10% |
| Sep 11, 2025 | ₱5.23 | ₱5.32 | ₱5.21 | 107K shares | ₱562K | +₱0.02 | +0.38% |
| Sep 10, 2025 | ₱5.21 | ₱5.44 | ₱5.20 | 687K shares | ₱3.60 Million | -₱0.05 | -0.95% |
| Sep 09, 2025 | ₱5.26 | ₱5.26 | ₱5.14 | 457K shares | ₱2.38 Million | +₱0.06 | +1.15% |
| Sep 08, 2025 | ₱5.20 | ₱5.40 | ₱5.14 | 414K shares | ₱2.18 Million | +₱0.01 | +0.19% |
| Sep 05, 2025 | ₱5.19 | ₱5.40 | ₱5.10 | 114K shares | ₱587K | -₱0.01 | -0.19% |
| Sep 04, 2025 | ₱5.20 | ₱5.47 | ₱5.15 | 170K shares | ₱888K | -₱0.05 | -0.95% |
| Sep 03, 2025 | ₱5.25 | ₱5.53 | ₱5.00 | 1.03M shares | ₱5.36 Million | +₱0.26 | +5.00% |
| Sep 02, 2025 | ₱5.00 | ₱5.08 | ₱4.64 | 2.21M shares | ₱10.90 Million | +₱0.39 | +7.76% |
| Sep 01, 2025 | ₱4.64 | ₱4.68 | ₱4.35 | 206K shares | ₱929K | +₱0.32 | +6.91% |
| Aug 29, 2025 | ₱4.34 | ₱4.65 | ₱4.34 | 308K shares | ₱1.41 Million | -₱0.15 | -3.56% |
| Aug 28, 2025 | ₱4.50 | ₱4.70 | ₱4.39 | 486K shares | ₱2.18 Million | +₱0.16 | +3.45% |
| Aug 27, 2025 | ₱4.35 | ₱4.38 | ₱4.21 | 633K shares | ₱2.68 Million | +₱0.11 | +2.59% |
| Aug 26, 2025 | ₱4.24 | ₱4.38 | ₱4.23 | 311K shares | ₱1.32 Million | -₱0.10 | -2.30% |
| Aug 22, 2025 | ₱4.34 | ₱4.34 | ₱4.30 | 8K shares | ₱34K | +₱0.04 | +0.93% |
| Aug 20, 2025 | ₱4.30 | ₱4.30 | ₱4.21 | 310K shares | ₱1.30 Million | -₱0.07 | -1.60% |
| Aug 19, 2025 | ₱4.37 | ₱4.37 | ₱4.21 | 534K shares | ₱2.27 Million | +₱0.07 | +1.63% |
| Aug 18, 2025 | ₱4.30 | ₱4.30 | ₱4.15 | 273K shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱4.30 | ₱4.30 | ₱4.19 | 2K shares | ₱9K | +₱0.11 | +2.63% |
| Aug 14, 2025 | ₱4.19 | ₱4.36 | ₱4.19 | 207K shares | ₱868K | -₱0.01 | -0.24% |
| Aug 13, 2025 | ₱4.20 | ₱4.30 | ₱4.20 | 195K shares | ₱825K | -₱0.01 | -0.24% |
| Aug 12, 2025 | ₱4.21 | ₱4.25 | ₱4.21 | 6K shares | ₱25K | -₱0.04 | -0.94% |
| Aug 11, 2025 | ₱4.25 | ₱4.30 | ₱4.25 | 130K shares | ₱553K | -₱0.05 | -1.16% |
| Aug 08, 2025 | ₱4.30 | ₱4.36 | ₱4.30 | 260K shares | ₱1.13 Million | -₱0.06 | -1.38% |
| Aug 07, 2025 | ₱4.36 | ₱4.42 | ₱4.36 | 130K shares | ₱568K | -₱0.06 | -1.36% |
| Aug 06, 2025 | ₱4.42 | ₱4.42 | ₱4.34 | 207K shares | ₱899K | +₱0.02 | +0.45% |
| Aug 05, 2025 | ₱4.40 | ₱4.42 | ₱4.40 | 149K shares | ₱656K | -₱0.02 | -0.45% |
| Aug 04, 2025 | ₱4.42 | ₱4.69 | ₱4.42 | 391K shares | ₱1.74 Million | -₱0.10 | -2.21% |
| Aug 01, 2025 | ₱4.52 | ₱4.70 | ₱4.42 | 127K shares | ₱577K | -₱0.17 | -3.83% |
| Jul 31, 2025 | ₱4.70 | ₱4.80 | ₱4.70 | 108K shares | ₱508K | -₱0.10 | -2.08% |
| Jul 30, 2025 | ₱4.80 | ₱4.85 | ₱4.74 | 62K shares | ₱298K | +₱0.06 | +1.27% |
| Jul 29, 2025 | ₱4.74 | ₱4.74 | ₱4.57 | 72K shares | ₱338K | +₱0.06 | +1.28% |
| Jul 28, 2025 | ₱4.68 | ₱4.68 | ₱4.64 | 219K shares | ₱1.02 Million | +₱0.03 | +0.65% |
| Jul 25, 2025 | ₱4.65 | ₱4.70 | ₱4.44 | 292K shares | ₱1.34 Million | +₱0.22 | +4.73% |
| Jul 24, 2025 | ₱4.44 | ₱4.46 | ₱4.44 | 111K shares | ₱495K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱4.44 | ₱4.44 | ₱4.37 | 165K shares | ₱731K | +₱0.07 | +1.60% |
| Jul 22, 2025 | ₱4.37 | ₱4.37 | ₱4.36 | 156K shares | ₱682K | +₱0.01 | +0.23% |
| Jul 21, 2025 | ₱4.36 | ₱4.38 | ₱4.34 | 61K shares | ₱267K | +₱0.01 | +0.23% |
| Jul 18, 2025 | ₱4.35 | ₱4.35 | ₱4.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱4.35 | ₱4.35 | ₱4.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱4.35 | ₱4.40 | ₱4.35 | 263K shares | ₱1.15 Million | -₱0.03 | -0.68% |
| Jul 15, 2025 | ₱4.38 | ₱4.38 | ₱4.38 | 2K shares | ₱9K | +₱0.08 | +1.86% |
| Jul 14, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 100K shares | ₱430K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱4.30 | ₱4.39 | ₱4.30 | 15K shares | ₱65K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 40K shares | ₱172K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱4.30 | ₱4.38 | ₱4.16 | 104K shares | ₱440K | +₱0.16 | +3.61% |
| Jul 07, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱4.15 | ₱4.15 | ₱4.12 | 60K shares | ₱249K | +₱0.03 | +0.73% |
| Jul 03, 2025 | ₱4.12 | ₱4.39 | ₱4.12 | 36K shares | ₱155K | -₱0.03 | -0.72% |
| Jul 02, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱4.15 | ₱4.17 | ₱4.15 | 42K shares | ₱174K | -₱0.02 | -0.48% |
| Jun 30, 2025 | ₱4.17 | ₱4.17 | ₱4.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱4.17 | ₱4.17 | ₱4.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱4.17 | ₱4.17 | ₱4.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱4.17 | ₱4.21 | ₱4.17 | 27K shares | ₱113K | -₱0.04 | -0.95% |
| Jun 24, 2025 | ₱4.21 | ₱4.22 | ₱4.21 | 25K shares | ₱105K | -₱0.01 | -0.24% |
| Jun 23, 2025 | ₱4.22 | ₱4.24 | ₱4.22 | 62K shares | ₱262K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱4.22 | ₱4.38 | ₱4.22 | 14K shares | ₱59K | -₱0.15 | -3.65% |
| Jun 19, 2025 | ₱4.38 | ₱4.38 | ₱4.34 | 2K shares | ₱9K | +₱0.04 | +0.92% |
| Jun 18, 2025 | ₱4.34 | ₱4.39 | ₱4.24 | 45K shares | ₱193K | +₱0.09 | +2.12% |
| Jun 17, 2025 | ₱4.25 | ₱4.25 | ₱4.11 | 189K shares | ₱794K | +₱0.14 | +3.41% |
| Jun 16, 2025 | ₱4.11 | ₱4.11 | ₱4.11 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱4.11 | ₱4.15 | ₱4.09 | 47K shares | ₱194K | +₱0.02 | +0.49% |
| Jun 11, 2025 | ₱4.09 | ₱4.09 | ₱4.08 | 41K shares | ₱168K | +₱0.01 | +0.25% |
| Jun 10, 2025 | ₱4.08 | ₱4.11 | ₱4.08 | 143K shares | ₱586K | -₱0.03 | -0.73% |
| Jun 09, 2025 | ₱4.11 | ₱4.11 | ₱4.11 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱4.11 | ₱4.11 | ₱4.11 | 64K shares | ₱264K | -₱0.01 | -0.24% |
| Jun 04, 2025 | ₱4.12 | ₱4.15 | ₱4.12 | 71K shares | ₱293K | -₱0.03 | -0.72% |
| Jun 03, 2025 | ₱4.15 | ₱4.15 | ₱4.00 | 53K shares | ₱218K | +₱0.16 | +3.75% |
| Jun 02, 2025 | ₱4.00 | ₱4.01 | ₱4.00 | 60K shares | ₱240K | -₱0.01 | -0.25% |
| May 30, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱4.01 | ₱4.03 | ₱4.01 | 96K shares | ₱386K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 7K shares | ₱28K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱4.01 | ₱4.10 | ₱4.00 | 2.25M shares | ₱9.04 Million | -₱0.09 | -2.20% |
| May 26, 2025 | ₱4.10 | ₱4.10 | ₱4.03 | 32K shares | ₱131K | +₱0.07 | +1.74% |
| May 23, 2025 | ₱4.03 | ₱4.03 | ₱4.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱4.03 | ₱4.06 | ₱4.03 | 66K shares | ₱266K | -₱0.03 | -0.74% |
| May 21, 2025 | ₱4.06 | ₱4.06 | ₱3.91 | 24K shares | ₱97K | +₱0.16 | +3.84% |
| May 20, 2025 | ₱3.91 | ₱4.03 | ₱3.90 | 51K shares | ₱200K | -₱0.12 | -2.98% |
| May 19, 2025 | ₱4.03 | ₱4.03 | ₱4.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱4.03 | ₱4.10 | ₱4.01 | 45K shares | ₱181K | -₱0.07 | -1.71% |
| May 15, 2025 | ₱4.10 | ₱4.10 | ₱4.08 | 1K shares | ₱4K | +₱0.02 | +0.49% |
| May 14, 2025 | ₱4.08 | ₱4.16 | ₱4.08 | 30K shares | ₱123K | -₱0.08 | -1.92% |
| May 13, 2025 | ₱4.16 | ₱4.16 | ₱4.15 | 82K shares | ₱341K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱4.16 | ₱4.18 | ₱4.16 | 27K shares | ₱112K | -₱0.02 | -0.48% |
| May 08, 2025 | ₱4.18 | ₱4.20 | ₱4.18 | 64K shares | ₱268K | -₱0.02 | -0.48% |
| May 07, 2025 | ₱4.20 | ₱4.20 | ₱4.05 | 6K shares | ₱25K | +₱0.16 | +3.70% |
| May 06, 2025 | ₱4.05 | ₱4.10 | ₱4.05 | 64K shares | ₱260K | -₱0.03 | -0.74% |
| May 05, 2025 | ₱4.08 | ₱4.08 | ₱4.05 | 82K shares | ₱334K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱4.08 | ₱4.12 | ₱4.08 | 62K shares | ₱255K | -₱0.04 | -0.97% |
| Apr 30, 2025 | ₱4.12 | ₱4.18 | ₱4.12 | 39K shares | ₱161K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱4.12 | ₱4.12 | ₱4.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱4.12 | ₱4.15 | ₱4.10 | 9K shares | ₱37K | -₱0.03 | -0.72% |
| Apr 25, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱4.15 | ₱4.20 | ₱4.11 | 28K shares | ₱116K | -₱0.05 | -1.19% |
| Apr 23, 2025 | ₱4.20 | ₱4.22 | ₱4.10 | 97K shares | ₱399K | -₱0.02 | -0.47% |
| Apr 22, 2025 | ₱4.22 | ₱4.24 | ₱4.21 | 58K shares | ₱245K | -₱0.02 | -0.47% |
| Apr 21, 2025 | ₱4.24 | ₱4.24 | ₱4.10 | 82K shares | ₱344K | +₱0.14 | +3.41% |
| Apr 16, 2025 | ₱4.10 | ₱4.10 | ₱4.01 | 4K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱4.10 | ₱4.10 | ₱4.02 | 6K shares | ₱24K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱4.10 | ₱4.20 | ₱4.08 | 15K shares | ₱61K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱4.10 | ₱4.10 | ₱4.02 | 142K shares | ₱581K | +₱0.08 | +1.99% |
| Apr 10, 2025 | ₱4.02 | ₱4.07 | ₱4.02 | 24K shares | ₱97K | -₱0.01 | -0.25% |
| Apr 08, 2025 | ₱4.03 | ₱4.03 | ₱3.91 | 2K shares | ₱8K | +₱0.11 | +2.81% |
| Apr 07, 2025 | ₱3.92 | ₱4.00 | ₱3.91 | 54K shares | ₱212K | -₱0.08 | -2.00% |
| Apr 04, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 133K shares | ₱532K | -₱0.10 | -2.44% |
| Apr 03, 2025 | ₱4.10 | ₱4.10 | ₱4.02 | 12K shares | ₱48K | +₱0.08 | +1.99% |
| Apr 02, 2025 | ₱4.02 | ₱4.19 | ₱4.00 | 148K shares | ₱607K | +₱0.02 | +0.50% |
| Mar 31, 2025 | ₱4.00 | ₱4.00 | ₱3.82 | 241K shares | ₱963K | +₱0.19 | +4.71% |
| Mar 28, 2025 | ₱3.82 | ₱4.00 | ₱3.70 | 352K shares | ₱1.37 Million | +₱0.12 | +3.24% |
| Mar 27, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱3.70 | ₱3.90 | ₱3.70 | 52K shares | ₱194K | -₱0.19 | -5.13% |
| Mar 25, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱3.90 | ₱3.99 | ₱3.90 | 100K shares | ₱390K | -₱0.09 | -2.26% |
| Mar 20, 2025 | ₱3.99 | ₱3.99 | ₱3.80 | 241K shares | ₱947K | +₱0.09 | +2.31% |
| Mar 19, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱3.90 | ₱3.90 | ₱3.70 | 2K shares | ₱8K | +₱0.21 | +5.41% |
| Mar 17, 2025 | ₱3.70 | ₱3.85 | ₱3.70 | 135K shares | ₱500K | -₱0.14 | -3.90% |
| Mar 14, 2025 | ₱3.85 | ₱3.85 | ₱3.72 | 60K shares | ₱231K | +₱0.13 | +3.49% |
| Mar 13, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 10K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3.72 | ₱3.87 | ₱3.72 | 20K shares | ₱75K | -₱0.14 | -3.88% |
| Mar 10, 2025 | ₱3.87 | ₱3.87 | ₱3.80 | 121K shares | ₱466K | +₱0.07 | +1.84% |
| Mar 07, 2025 | ₱3.80 | ₱3.87 | ₱3.80 | 38K shares | ₱145K | -₱0.03 | -0.78% |
| Mar 06, 2025 | ₱3.83 | ₱3.83 | ₱3.83 | 6K shares | ₱23K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱3.83 | ₱3.83 | ₱3.83 | 12K shares | ₱46K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱3.83 | ₱3.85 | ₱3.83 | 21K shares | ₱81K | -₱0.02 | -0.52% |
| Mar 03, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 46K shares | ₱177K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱3.85 | ₱3.86 | ₱3.85 | 14K shares | ₱54K | -₱0.01 | -0.26% |
| Feb 27, 2025 | ₱3.86 | ₱3.98 | ₱3.86 | 33K shares | ₱127K | -₱0.12 | -3.02% |
| Feb 26, 2025 | ₱3.98 | ₱3.98 | ₱3.85 | 14K shares | ₱55K | +₱0.13 | +3.38% |
| Feb 25, 2025 | ₱3.85 | ₱3.90 | ₱3.72 | 115K shares | ₱443K | +₱0.13 | +3.49% |
| Feb 24, 2025 | ₱3.72 | ₱3.83 | ₱3.72 | 62K shares | ₱232K | -₱0.11 | -2.87% |
| Feb 21, 2025 | ₱3.83 | ₱3.85 | ₱3.83 | 118K shares | ₱454K | -₱0.02 | -0.52% |
| Feb 20, 2025 | ₱3.85 | ₱3.98 | ₱3.85 | 342K shares | ₱1.34 Million | -₱0.11 | -2.78% |
| Feb 19, 2025 | ₱3.96 | ₱3.97 | ₱3.91 | 88K shares | ₱348K | +₱0.05 | +1.28% |
| Feb 18, 2025 | ₱3.91 | ₱3.92 | ₱3.75 | 67K shares | ₱260K | +₱0.17 | +4.27% |
| Feb 17, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 12K shares | ₱45K | +₱0.01 | +0.27% |
| Feb 14, 2025 | ₱3.74 | ₱3.74 | ₱3.73 | 14K shares | ₱52K | +₱0.01 | +0.27% |
| Feb 13, 2025 | ₱3.73 | ₱3.73 | ₱3.60 | 306K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱3.73 | ₱3.73 | ₱3.70 | 1K shares | ₱4K | +₱0.03 | +0.81% |
| Feb 11, 2025 | ₱3.70 | ₱3.73 | ₱3.58 | 44K shares | ₱159K | +₱0.12 | +3.35% |
| Feb 10, 2025 | ₱3.58 | ₱3.82 | ₱3.53 | 12K shares | ₱43K | -₱0.22 | -6.28% |
| Feb 07, 2025 | ₱3.82 | ₱3.89 | ₱3.50 | 31K shares | ₱109K | -₱0.07 | -1.80% |
| Feb 06, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱3.89 | ₱3.89 | ₱3.45 | 12K shares | ₱42K | +₱0.50 | +12.75% |
| Feb 03, 2025 | ₱3.45 | ₱3.45 | ₱3.40 | 81K shares | ₱278K | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱3.45 | ₱3.80 | ₱3.45 | 174K shares | ₱613K | -₱0.32 | -9.21% |
| Jan 30, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱3.80 | ₱3.97 | ₱3.80 | 1K shares | ₱4K | -₱0.16 | -4.28% |
| Jan 27, 2025 | ₱3.97 | ₱3.97 | ₱3.70 | 3K shares | ₱11K | +₱0.18 | +4.47% |
| Jan 24, 2025 | ₱3.80 | ₱4.00 | ₱3.80 | 86K shares | ₱328K | -₱0.19 | -5.00% |
| Jan 23, 2025 | ₱4.00 | ₱4.00 | ₱3.85 | 52K shares | ₱205K | +₱0.13 | +3.36% |
| Jan 22, 2025 | ₱3.87 | ₱4.09 | ₱3.86 | 11K shares | ₱43K | -₱0.21 | -5.38% |
| Jan 21, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱4.09 | ₱4.09 | ₱3.98 | 5K shares | ₱20K | +₱0.11 | +2.76% |
| Jan 17, 2025 | ₱3.98 | ₱4.09 | ₱3.98 | 56K shares | ₱224K | -₱0.11 | -2.69% |
| Jan 16, 2025 | ₱4.09 | ₱4.15 | ₱4.09 | 1K shares | ₱4K | -₱0.06 | -1.45% |
| Jan 15, 2025 | ₱4.15 | ₱4.16 | ₱4.15 | 5K shares | ₱21K | -₱0.01 | -0.24% |
| Jan 14, 2025 | ₱4.16 | ₱4.20 | ₱4.01 | 106K shares | ₱438K | +₱0.10 | +2.46% |
| Jan 13, 2025 | ₱4.06 | ₱4.10 | ₱3.70 | 281K shares | ₱1.12 Million | +₱0.40 | +9.73% |
| Jan 10, 2025 | ₱3.70 | ₱3.78 | ₱3.64 | 57K shares | ₱208K | -₱0.10 | -2.63% |
| Jan 09, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱3.80 | ₱3.87 | ₱3.61 | 11K shares | ₱41K | +₱0.10 | +2.70% |
| Jan 07, 2025 | ₱3.70 | ₱3.89 | ₱3.70 | 21K shares | ₱78K | -₱0.18 | -4.88% |
| Jan 06, 2025 | ₱3.89 | ₱3.90 | ₱3.89 | 10K shares | ₱39K | -₱0.01 | -0.26% |
| Jan 03, 2025 | ₱3.90 | ₱3.97 | ₱3.90 | 5K shares | ₱20K | -₱0.07 | -1.76% |
| Jan 02, 2025 | ₱3.97 | ₱3.97 | ₱3.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱3.97 | ₱3.99 | ₱3.71 | 108K shares | ₱424K | +₱0.07 | +1.79% |
| Dec 26, 2024 | ₱3.90 | ₱3.90 | ₱3.70 | 40K shares | ₱153K | +₱0.21 | +5.41% |
| Dec 23, 2024 | ₱3.70 | ₱3.80 | ₱3.64 | 175K shares | ₱652K | +₱0.06 | +1.65% |
| Dec 20, 2024 | ₱3.64 | ₱3.64 | ₱3.50 | 15K shares | ₱54K | +₱0.15 | +4.00% |
| Dec 19, 2024 | ₱3.50 | ₱3.58 | ₱3.34 | 42K shares | ₱147K | -₱0.08 | -2.23% |
| Dec 18, 2024 | ₱3.58 | ₱3.58 | ₱3.34 | 15K shares | ₱53K | -₱0.01 | -0.28% |
| Dec 17, 2024 | ₱3.59 | ₱3.59 | ₱3.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3.59 | ₱3.59 | ₱3.41 | 8K shares | ₱28K | +₱0.19 | +5.28% |
| Dec 13, 2024 | ₱3.41 | ₱3.60 | ₱3.41 | 33K shares | ₱113K | -₱0.18 | -5.28% |
| Dec 12, 2024 | ₱3.60 | ₱3.61 | ₱3.43 | 6K shares | ₱21K | -₱0.01 | -0.28% |
| Dec 11, 2024 | ₱3.61 | ₱3.61 | ₱3.40 | 40K shares | ₱140K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3.61 | ₱3.61 | ₱3.61 | 2K shares | ₱7K | -₱0.01 | -0.28% |
| Dec 09, 2024 | ₱3.62 | ₱3.64 | ₱3.50 | 20K shares | ₱72K | +₱0.12 | +3.43% |
| Dec 06, 2024 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱3.50 | ₱3.50 | ₱3.41 | 31K shares | ₱107K | +₱0.08 | +2.34% |
| Dec 03, 2024 | ₱3.42 | ₱3.50 | ₱3.42 | 5K shares | ₱17K | -₱0.08 | -2.29% |
| Dec 02, 2024 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱3.50 | ₱3.51 | ₱3.50 | 26K shares | ₱91K | -₱0.01 | -0.28% |
| Nov 28, 2024 | ₱3.51 | ₱3.53 | ₱3.51 | 13K shares | ₱46K | -₱0.01 | -0.28% |
This historical data puts the recent movement of the BC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BC sits within its recent range.
Price & Volume Charts
Visual representation of BC historical performance for the selected period
Historical Price Chart
The chart displays BC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BC price history for the selected period
Oct
2025
October 14, 2025
Highest Price
₱5.80
Peak price of ₱5.80 reached during this period, representing the stock's maximum value, with 1.39M shares traded and +5.84% price movement on that day
May
2025
May 27, 2025
Highest Trading Volume
₱4.01
2.25M Shares (₱9.04M total value)
Most actively traded day with 2.25M shares (₱9.04M total value) at ₱4.01 per share, indicating peak investor activity
Feb
2025
February 04, 2025
Biggest Daily Gain
₱3.89
(+12.75%)
Single-day gain of 12.75% with ₱0.50 price increase, the largest percentage rise in this period, with 12K shares changing hands
Jan
2025
January 31, 2025
Biggest Daily Loss
₱3.45
(-9.21%)
Single-day loss of -9.21% with ₱0.32 price decrease, the largest percentage drop in this period, with 174K shares traded during the decline
Dec
2024
December 13, 2024
Lowest Price
₱3.41
Lowest price of ₱3.41 recorded, marking the period's minimum valuation, with a -5.28% decline on that day
Historical Insights
Statistical analysis of BC price movements for the selected period
Long-Term Trend (MA200)
Bullish
BC is trading 5.16% above the 200-day Moving Average (₱4.42). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
BC showed moderate volatility with a standard deviation of 2.69% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 28, 2024 to November 28, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BC recorded 88 positive days, 101 negative days, and 55 unchanged days, resulting in a win rate of 36.1% for the period.
Average Daily Change
+0.15%
The stock demonstrated an average daily change of +0.15%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.39
The trading range spread for BC was ₱2.39, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BC by sector and industry.
Historical Price Data FAQs
Common questions about BC stock price history page
What is the BC stock price history page?
The BC stock price history page provides comprehensive historical trading data for Benguet Corporation "A", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BC's 52-week trading range?
BC has traded between ₱3.41 and ₱5.80 over the past 52 weeks for Benguet Corporation "A", representing a price range of 70.1%. Currently trading at ₱4.65, the stock is 36.4% above its 52-week low and 19.8% below its 52-week high.
How has BC performed year-to-date (YTD)?
Year-to-date in 2025, BC has gained 17.1% from ₱3.97 to ₱4.65 for Benguet Corporation "A". The stock reached a YTD high of ₱5.80 and a low of ₱3.45.
What is BC's 50-day moving average (MA50)?
The 50-day moving average for Benguet Corporation "A" (BC) is ₱5.09. The stock is currently trading below this level at ₱4.65, which is 8.7% below the 50-day MA.
What is BC's 200-day moving average (MA200)?
The 200-day moving average for Benguet Corporation "A" (BC) is ₱4.42. The stock is currently trading above this key long-term indicator at ₱4.65, which is 5.2% above the 200-day MA.