BCB Stock Price History - Benguet Corporation "B"
Best Day (1Y)
₱5.79
October 15, 2025
Worst Day (1Y)
₱3.30
November 25, 2024
Average Volume (1Y)
41K
Daily Average
Most Traded (1Y)
1.48M
October 14, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱4.80 | ₱4.88 | ₱4.75 | 9K shares | ₱43K | -₱0.08 | -1.64% |
| Nov 20, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱4.88 | ₱5.12 | ₱4.88 | 21K shares | ₱103K | -₱0.26 | -5.24% |
| Nov 14, 2025 | ₱5.15 | ₱5.54 | ₱5.15 | 2K shares | ₱11K | +₱0.15 | +3.00% |
| Nov 13, 2025 | ₱5.00 | ₱5.00 | ₱4.70 | 29K shares | ₱144K | +₱0.32 | +6.38% |
| Nov 12, 2025 | ₱4.70 | ₱5.15 | ₱4.70 | 271K shares | ₱1.34 Million | -₱0.41 | -8.74% |
| Nov 11, 2025 | ₱5.15 | ₱5.15 | ₱5.00 | 45K shares | ₱234K | +₱0.15 | +3.00% |
| Nov 10, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 12K shares | ₱62K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.00 | ₱5.58 | ₱5.00 | 135K shares | ₱676K | -₱0.52 | -10.39% |
| Nov 06, 2025 | ₱5.58 | ₱5.58 | ₱5.58 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.58 | ₱5.59 | ₱5.00 | 5K shares | ₱25K | +₱0.65 | +11.60% |
| Nov 04, 2025 | ₱5.00 | ₱5.02 | ₱5.00 | 30K shares | ₱150K | -₱0.02 | -0.40% |
| Nov 03, 2025 | ₱5.02 | ₱5.02 | ₱5.02 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱5.02 | ₱5.10 | ₱5.02 | 5K shares | ₱26K | -₱0.08 | -1.57% |
| Oct 29, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 100 shares | ₱510 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱5.10 | ₱5.10 | ₱5.03 | 6K shares | ₱28K | +₱0.07 | +1.39% |
| Oct 27, 2025 | ₱5.03 | ₱5.10 | ₱5.03 | 107K shares | ₱547K | -₱0.07 | -1.37% |
| Oct 24, 2025 | ₱5.10 | ₱5.20 | ₱5.10 | 99K shares | ₱506K | -₱0.10 | -1.92% |
| Oct 23, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱5.20 | ₱5.40 | ₱5.14 | 28K shares | ₱148K | -₱0.19 | -3.70% |
| Oct 21, 2025 | ₱5.40 | ₱5.50 | ₱5.40 | 500 shares | ₱3K | -₱0.28 | -5.26% |
| Oct 20, 2025 | ₱5.70 | ₱5.70 | ₱5.70 | 200 shares | ₱1K | +₱0.10 | +1.79% |
| Oct 17, 2025 | ₱5.60 | ₱5.60 | ₱5.40 | 292K shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.60 | ₱5.79 | ₱5.60 | 31K shares | ₱176K | -₱0.18 | -3.28% |
| Oct 15, 2025 | ₱5.79 | ₱5.80 | ₱5.60 | 34K shares | ₱192K | +₱0.05 | +0.87% |
| Oct 14, 2025 | ₱5.74 | ₱5.75 | ₱5.60 | 1.48M shares | ₱8.43 Million | +₱0.14 | +2.50% |
| Oct 13, 2025 | ₱5.60 | ₱5.74 | ₱5.40 | 118K shares | ₱662K | +₱0.21 | +3.70% |
| Oct 10, 2025 | ₱5.40 | ₱5.74 | ₱5.40 | 230K shares | ₱1.26 Million | -₱0.32 | -5.92% |
| Oct 09, 2025 | ₱5.74 | ₱5.74 | ₱5.49 | 13K shares | ₱71K | +₱0.09 | +1.59% |
| Oct 08, 2025 | ₱5.65 | ₱5.65 | ₱5.40 | 144K shares | ₱795K | +₱0.26 | +4.63% |
| Oct 07, 2025 | ₱5.40 | ₱5.41 | ₱5.40 | 342K shares | ₱1.85 Million | +₱0.01 | +0.19% |
| Oct 06, 2025 | ₱5.39 | ₱5.40 | ₱5.30 | 52K shares | ₱276K | +₱0.19 | +3.45% |
| Oct 03, 2025 | ₱5.21 | ₱5.38 | ₱5.20 | 416K shares | ₱2.22 Million | +₱0.01 | +0.19% |
| Oct 02, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱5.20 | ₱5.50 | ₱5.20 | 46K shares | ₱240K | -₱0.10 | -1.89% |
| Sep 30, 2025 | ₱5.30 | ₱5.30 | ₱5.15 | 15K shares | ₱78K | +₱0.15 | +2.91% |
| Sep 29, 2025 | ₱5.15 | ₱5.15 | ₱5.14 | 200 shares | ₱1K | +₱0.01 | +0.19% |
| Sep 26, 2025 | ₱5.14 | ₱5.40 | ₱5.10 | 157K shares | ₱828K | -₱0.25 | -4.81% |
| Sep 25, 2025 | ₱5.40 | ₱5.60 | ₱5.40 | 200 shares | ₱1K | -₱0.24 | -4.42% |
| Sep 24, 2025 | ₱5.65 | ₱5.70 | ₱5.65 | 5K shares | ₱27K | -₱0.05 | -0.88% |
| Sep 23, 2025 | ₱5.70 | ₱6.00 | ₱5.50 | 41K shares | ₱226K | +₱0.21 | +3.64% |
| Sep 22, 2025 | ₱5.50 | ₱6.30 | ₱5.03 | 122K shares | ₱653K | +₱0.37 | +6.80% |
| Sep 19, 2025 | ₱5.15 | ₱5.15 | ₱5.13 | 91K shares | ₱465K | +₱0.01 | +0.19% |
| Sep 18, 2025 | ₱5.14 | ₱5.14 | ₱5.02 | 14K shares | ₱71K | +₱0.12 | +2.39% |
| Sep 17, 2025 | ₱5.02 | ₱5.10 | ₱5.02 | 423K shares | ₱2.13 Million | -₱0.08 | -1.57% |
| Sep 16, 2025 | ₱5.10 | ₱5.10 | ₱5.04 | 64K shares | ₱326K | +₱0.06 | +1.19% |
| Sep 15, 2025 | ₱5.04 | ₱5.05 | ₱5.04 | 40K shares | ₱201K | -₱0.01 | -0.20% |
| Sep 12, 2025 | ₱5.05 | ₱5.20 | ₱5.05 | 113K shares | ₱572K | -₱0.15 | -2.88% |
| Sep 11, 2025 | ₱5.20 | ₱5.20 | ₱5.14 | 10K shares | ₱52K | +₱0.06 | +1.17% |
| Sep 10, 2025 | ₱5.14 | ₱5.14 | ₱5.04 | 171K shares | ₱872K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱5.14 | ₱5.24 | ₱5.03 | 156K shares | ₱796K | +₱0.11 | +2.19% |
| Sep 08, 2025 | ₱5.03 | ₱5.30 | ₱5.02 | 349K shares | ₱1.78 Million | +₱0.01 | +0.20% |
| Sep 05, 2025 | ₱5.02 | ₱5.03 | ₱5.02 | 90K shares | ₱452K | -₱0.01 | -0.20% |
| Sep 04, 2025 | ₱5.03 | ₱5.05 | ₱5.02 | 340K shares | ₱1.71 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱5.03 | ₱5.29 | ₱4.99 | 183K shares | ₱925K | +₱0.04 | +0.80% |
| Sep 02, 2025 | ₱4.99 | ₱4.99 | ₱4.71 | 197K shares | ₱970K | +₱0.29 | +5.72% |
| Sep 01, 2025 | ₱4.72 | ₱4.72 | ₱4.11 | 64K shares | ₱284K | +₱0.70 | +14.84% |
| Aug 29, 2025 | ₱4.11 | ₱4.11 | ₱4.11 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱4.11 | ₱4.11 | ₱4.11 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱4.11 | ₱4.75 | ₱4.11 | 41K shares | ₱169K | -₱0.02 | -0.48% |
| Aug 26, 2025 | ₱4.13 | ₱4.13 | ₱4.13 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱4.13 | ₱4.13 | ₱4.13 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱4.13 | ₱4.13 | ₱4.13 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱4.13 | ₱4.20 | ₱4.13 | 2K shares | ₱8K | -₱0.07 | -1.67% |
| Aug 18, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱4.20 | ₱4.65 | ₱4.20 | 31K shares | ₱130K | -₱0.41 | -9.68% |
| Aug 14, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱4.65 | ₱4.65 | ₱4.65 | 40K shares | ₱186K | +₱0.22 | +4.73% |
| Aug 04, 2025 | ₱4.44 | ₱4.79 | ₱4.44 | 65K shares | ₱289K | -₱0.23 | -5.13% |
| Aug 01, 2025 | ₱4.68 | ₱4.68 | ₱4.47 | 12K shares | ₱56K | +₱0.22 | +4.70% |
| Jul 31, 2025 | ₱4.47 | ₱4.60 | ₱4.47 | 2K shares | ₱9K | -₱0.13 | -2.83% |
| Jul 30, 2025 | ₱4.60 | ₱4.65 | ₱4.60 | 21K shares | ₱97K | -₱0.05 | -1.08% |
| Jul 29, 2025 | ₱4.65 | ₱4.68 | ₱4.45 | 150K shares | ₱674K | -₱0.03 | -0.64% |
| Jul 28, 2025 | ₱4.68 | ₱4.68 | ₱4.46 | 124K shares | ₱566K | +₱0.17 | +3.54% |
| Jul 25, 2025 | ₱4.52 | ₱4.65 | ₱4.44 | 328K shares | ₱1.48 Million | +₱0.08 | +1.80% |
| Jul 24, 2025 | ₱4.44 | ₱4.44 | ₱4.13 | 204K shares | ₱849K | +₱0.14 | +3.26% |
| Jul 23, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 1K shares | ₱4K | +₱0.05 | +1.18% |
| Jul 22, 2025 | ₱4.25 | ₱4.25 | ₱4.20 | 2K shares | ₱8K | +₱0.05 | +1.19% |
| Jul 21, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 20K shares | ₱84K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 5K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱4.20 | ₱4.20 | ₱4.15 | 75K shares | ₱315K | +₱0.05 | +1.20% |
| Jul 11, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱4.15 | ₱4.15 | ₱4.10 | 1K shares | ₱4K | +₱0.05 | +1.22% |
| Jul 07, 2025 | ₱4.10 | ₱4.15 | ₱4.10 | 1K shares | ₱4K | -₱0.05 | -1.20% |
| Jul 04, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱4.15 | ₱4.36 | ₱4.15 | 6K shares | ₱25K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱4.15 | ₱4.16 | ₱4.15 | 2K shares | ₱8K | -₱0.01 | -0.24% |
| Jun 30, 2025 | ₱4.16 | ₱4.16 | ₱4.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱4.16 | ₱4.16 | ₱4.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱4.16 | ₱4.16 | ₱4.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱4.16 | ₱4.16 | ₱4.16 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱4.16 | ₱4.16 | ₱4.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱4.16 | ₱4.16 | ₱4.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱4.16 | ₱4.30 | ₱4.15 | 92K shares | ₱382K | -₱0.14 | -3.26% |
| Jun 19, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱4.30 | ₱4.30 | ₱4.16 | 15K shares | ₱64K | +₱0.14 | +3.37% |
| Jun 17, 2025 | ₱4.16 | ₱4.29 | ₱4.15 | 60K shares | ₱249K | +₱0.01 | +0.24% |
| Jun 16, 2025 | ₱4.15 | ₱4.15 | ₱4.12 | 28K shares | ₱116K | +₱0.03 | +0.73% |
| Jun 13, 2025 | ₱4.12 | ₱4.14 | ₱4.12 | 20K shares | ₱82K | -₱0.02 | -0.48% |
| Jun 11, 2025 | ₱4.14 | ₱4.14 | ₱4.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱4.14 | ₱4.14 | ₱4.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱4.14 | ₱4.14 | ₱4.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱4.14 | ₱4.14 | ₱4.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱4.14 | ₱4.14 | ₱3.92 | 31K shares | ₱126K | +₱0.23 | +5.61% |
| Jun 03, 2025 | ₱3.92 | ₱3.92 | ₱3.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱3.92 | ₱3.95 | ₱3.92 | 50K shares | ₱196K | -₱0.03 | -0.76% |
| May 30, 2025 | ₱3.95 | ₱3.95 | ₱3.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱3.95 | ₱3.95 | ₱3.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3.95 | ₱3.95 | ₱3.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱3.95 | ₱3.95 | ₱3.91 | 25K shares | ₱99K | +₱0.04 | +1.02% |
| May 26, 2025 | ₱3.91 | ₱4.00 | ₱3.91 | 1K shares | ₱4K | -₱0.09 | -2.25% |
| May 23, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱4.00 | ₱4.01 | ₱4.00 | 64K shares | ₱256K | -₱0.01 | -0.25% |
| May 21, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱4.01 | ₱4.01 | ₱4.00 | 17K shares | ₱68K | +₱0.01 | +0.25% |
| May 19, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱4.00 | ₱4.15 | ₱4.00 | 21K shares | ₱84K | -₱0.01 | -0.25% |
| May 14, 2025 | ₱4.01 | ₱4.18 | ₱4.01 | 91K shares | ₱365K | -₱0.01 | -0.25% |
| May 13, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱4.02 | ₱4.02 | ₱4.01 | 16K shares | ₱64K | +₱0.01 | +0.25% |
| May 07, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 10K shares | ₱40K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱4.01 | ₱4.02 | ₱4.01 | 68K shares | ₱273K | -₱0.01 | -0.25% |
| Apr 30, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 20K shares | ₱80K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱4.02 | ₱4.24 | ₱4.02 | 2K shares | ₱8K | -₱0.21 | -5.19% |
| Apr 22, 2025 | ₱4.24 | ₱4.24 | ₱4.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱4.24 | ₱4.24 | ₱4.10 | 52K shares | ₱219K | +₱0.14 | +3.41% |
| Apr 16, 2025 | ₱4.10 | ₱4.10 | ₱4.09 | 20K shares | ₱82K | +₱0.01 | +0.24% |
| Apr 15, 2025 | ₱4.09 | ₱4.10 | ₱4.09 | 30K shares | ₱123K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱4.09 | ₱4.10 | ₱3.80 | 16K shares | ₱65K | +₱0.31 | +7.63% |
| Apr 10, 2025 | ₱3.80 | ₱4.09 | ₱3.80 | 4K shares | ₱15K | -₱0.27 | -7.09% |
| Apr 08, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱4.09 | ₱4.12 | ₱4.09 | 20K shares | ₱82K | -₱0.03 | -0.73% |
| Apr 03, 2025 | ₱4.12 | ₱4.12 | ₱4.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱4.12 | ₱4.12 | ₱4.00 | 37K shares | ₱151K | +₱0.12 | +3.00% |
| Mar 31, 2025 | ₱4.00 | ₱4.00 | ₱3.90 | 49K shares | ₱196K | +₱0.10 | +2.56% |
| Mar 28, 2025 | ₱3.90 | ₱3.90 | ₱3.67 | 15K shares | ₱58K | +₱0.24 | +6.27% |
| Mar 27, 2025 | ₱3.67 | ₱3.67 | ₱3.66 | 8K shares | ₱29K | +₱0.01 | +0.27% |
| Mar 26, 2025 | ₱3.66 | ₱3.80 | ₱3.66 | 5K shares | ₱18K | -₱0.13 | -3.68% |
| Mar 25, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱3.80 | ₱3.90 | ₱3.80 | 20K shares | ₱76K | -₱0.10 | -2.56% |
| Mar 21, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱3.90 | ₱3.90 | ₱3.85 | 10K shares | ₱39K | +₱0.05 | +1.30% |
| Mar 19, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 306K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 11K shares | ₱42K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱3.85 | ₱3.85 | ₱3.76 | 8K shares | ₱31K | +₱0.09 | +2.39% |
| Mar 03, 2025 | ₱3.76 | ₱3.86 | ₱3.76 | 5K shares | ₱19K | -₱0.10 | -2.59% |
| Feb 28, 2025 | ₱3.86 | ₱3.86 | ₱3.86 | 15K shares | ₱58K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱3.86 | ₱3.86 | ₱3.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱3.86 | ₱3.86 | ₱3.79 | 75K shares | ₱289K | +₱0.07 | +1.85% |
| Feb 25, 2025 | ₱3.79 | ₱3.79 | ₱3.76 | 23K shares | ₱87K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱3.79 | ₱3.80 | ₱3.79 | 139K shares | ₱528K | -₱0.01 | -0.26% |
| Feb 21, 2025 | ₱3.80 | ₱3.94 | ₱3.67 | 68K shares | ₱251K | -₱0.13 | -3.55% |
| Feb 20, 2025 | ₱3.94 | ₱3.94 | ₱3.70 | 1K shares | ₱4K | +₱0.26 | +6.49% |
| Feb 19, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱3.70 | ₱3.70 | ₱3.62 | 11K shares | ₱41K | +₱0.08 | +2.21% |
| Feb 17, 2025 | ₱3.62 | ₱3.62 | ₱3.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱3.62 | ₱3.62 | ₱3.60 | 5K shares | ₱18K | +₱0.02 | +0.56% |
| Feb 13, 2025 | ₱3.60 | ₱3.60 | ₱3.50 | 21K shares | ₱75K | +₱0.10 | +2.86% |
| Feb 12, 2025 | ₱3.50 | ₱3.50 | ₱3.47 | 31K shares | ₱108K | +₱0.03 | +0.86% |
| Feb 11, 2025 | ₱3.47 | ₱3.47 | ₱3.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱3.47 | ₱3.47 | ₱3.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱3.47 | ₱3.47 | ₱3.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱3.47 | ₱3.47 | ₱3.43 | 20K shares | ₱69K | +₱0.04 | +1.17% |
| Feb 05, 2025 | ₱3.43 | ₱3.48 | ₱3.43 | 5K shares | ₱17K | -₱0.05 | -1.44% |
| Feb 04, 2025 | ₱3.48 | ₱3.50 | ₱3.48 | 15K shares | ₱52K | -₱0.02 | -0.57% |
| Feb 03, 2025 | ₱3.50 | ₱3.76 | ₱3.50 | 36K shares | ₱127K | -₱0.01 | -0.28% |
| Jan 31, 2025 | ₱3.51 | ₱3.51 | ₱3.50 | 100K shares | ₱354K | -₱0.18 | -5.14% |
| Jan 30, 2025 | ₱3.70 | ₱3.70 | ₱3.56 | 8K shares | ₱29K | +₱0.15 | +3.93% |
| Jan 28, 2025 | ₱3.56 | ₱3.56 | ₱3.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱3.56 | ₱4.30 | ₱3.50 | 34K shares | ₱123K | -₱0.61 | -17.21% |
| Jan 24, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱4.30 | ₱4.44 | ₱4.30 | 1K shares | ₱4K | -₱0.14 | -3.15% |
| Jan 21, 2025 | ₱4.44 | ₱4.44 | ₱4.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱4.44 | ₱4.58 | ₱4.20 | 24K shares | ₱104K | -₱0.14 | -3.06% |
| Jan 17, 2025 | ₱4.58 | ₱4.58 | ₱4.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱4.58 | ₱4.58 | ₱4.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱4.58 | ₱4.58 | ₱3.87 | 59K shares | ₱253K | +₱0.60 | +13.09% |
| Jan 14, 2025 | ₱4.05 | ₱4.05 | ₱3.90 | 64K shares | ₱257K | +₱0.02 | +0.50% |
| Jan 13, 2025 | ₱4.03 | ₱4.03 | ₱3.94 | 38K shares | ₱152K | +₱0.09 | +2.28% |
| Jan 10, 2025 | ₱3.94 | ₱3.94 | ₱3.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱3.94 | ₱3.94 | ₱3.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱3.94 | ₱3.95 | ₱3.51 | 24K shares | ₱90K | +₱0.14 | +3.68% |
| Jan 07, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱3.80 | ₱3.80 | ₱3.53 | 42K shares | ₱151K | -₱0.16 | -4.28% |
| Jan 02, 2025 | ₱3.97 | ₱3.97 | ₱3.51 | 12K shares | ₱46K | +₱0.03 | +0.76% |
| Dec 27, 2024 | ₱3.94 | ₱3.99 | ₱3.89 | 64K shares | ₱252K | +₱0.14 | +3.68% |
| Dec 26, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 16K shares | ₱61K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱3.80 | ₱3.80 | ₱3.41 | 26K shares | ₱97K | +₱0.43 | +11.44% |
| Dec 20, 2024 | ₱3.41 | ₱3.42 | ₱3.41 | 25K shares | ₱85K | -₱0.01 | -0.29% |
| Dec 19, 2024 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱3.42 | ₱3.43 | ₱3.42 | 9K shares | ₱31K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱3.42 | ₱3.42 | ₱3.42 | 2K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱3.42 | ₱3.60 | ₱3.42 | 42K shares | ₱144K | -₱0.17 | -5.00% |
| Dec 11, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱3.60 | ₱3.60 | ₱3.30 | 4K shares | ₱14K | +₱0.33 | +9.09% |
| Nov 25, 2024 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the BCB 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 BCB sits within its recent range.
Price & Volume Charts
Visual representation of BCB historical performance for the selected period
Historical Price Chart
The chart displays BCB 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 BCB price history for the selected period
Oct
2025
October 15, 2025
Highest Price
₱5.79
Peak price of ₱5.79 reached during this period, representing the stock's maximum value, with 34K shares traded and +0.87% price movement on that day
Oct
2025
October 14, 2025
Highest Trading Volume
₱5.74
1.48M Shares (₱8.48M total value)
Most actively traded day with 1.48M shares (₱8.48M total value) at ₱5.74 per share, indicating peak investor activity
Sep
2025
September 01, 2025
Biggest Daily Gain
₱4.72
(+14.84%)
Single-day gain of 14.84% with ₱0.70 price increase, the largest percentage rise in this period, with 64K shares changing hands
Jan
2025
January 27, 2025
Biggest Daily Loss
₱3.56
(-17.21%)
Single-day loss of -17.21% with ₱0.61 price decrease, the largest percentage drop in this period, with 34K shares traded during the decline
Nov
2024
November 25, 2024
Lowest Price
₱3.30
Lowest price of ₱3.30 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of BCB price movements for the selected period
Long-Term Trend (MA200)
Bullish
BCB is trading 9.14% above the 200-day Moving Average (₱4.40). This level often acts as dynamic support during uptrends.
Price Volatility
High
BCB showed high volatility with a standard deviation of 3.1% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BCB recorded 68 positive days, 55 negative days, and 121 unchanged days, resulting in a win rate of 27.9% for the period.
Average Daily Change
+0.20%
The stock demonstrated an average daily change of +0.20%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.49
The trading range spread for BCB was ₱2.49, 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 BCB by sector and industry.
Historical Price Data FAQs
Common questions about BCB stock price history page
What is the BCB stock price history page?
The BCB stock price history page provides comprehensive historical trading data for Benguet Corporation "B", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BCB's 52-week trading range?
BCB has traded between ₱3.30 and ₱5.79 over the past 52 weeks for Benguet Corporation "B", representing a price range of 75.5%. Currently trading at ₱4.80, the stock is 45.5% above its 52-week low and 17.1% below its 52-week high.
How has BCB performed year-to-date (YTD)?
Year-to-date in 2025, BCB has gained 20.9% from ₱3.97 to ₱4.80 for Benguet Corporation "B". The stock reached a YTD high of ₱5.79 and a low of ₱3.43.
What is BCB's 50-day moving average (MA50)?
The 50-day moving average for Benguet Corporation "B" (BCB) is ₱5.24. The stock is currently trading below this level at ₱4.80, which is 8.4% below the 50-day MA.
What is BCB's 200-day moving average (MA200)?
The 200-day moving average for Benguet Corporation "B" (BCB) is ₱4.40. The stock is currently trading above this key long-term indicator at ₱4.80, which is 9.1% above the 200-day MA.
Advanced Filters
Narrow down the BCB historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.