BCOR Stock Price History - Berjaya Philippines, Inc.

Advanced Filters
Best Day
₱8.00
August 01, 2025
Worst Day
₱5.20
July 22, 2025
Average Volume
6.1K
Daily Average
Most Traded
79.9K
July 31, 2025
Date Close High Low Volume Value Change Change %
Aug 01, 2025 ₱8.00 ₱8.00 ₱8.00 10,300 ₱82,399.00 0.00 0.00%
Jul 31, 2025 ₱8.00 ₱8.00 ₱7.20 79,900 ₱633,489.00 +0.89 +11.11%
Jul 30, 2025 ₱7.20 ₱7.66 ₱7.20 6,200 ₱46,874.00 -0.43 -6.01%
Jul 29, 2025 ₱7.66 ₱7.69 ₱6.60 3,100 ₱23,763.00 +1.23 +16.06%
Jul 28, 2025 ₱6.60 ₱6.60 ₱5.70 9,800 ₱64,288.00 +1.04 +15.79%
Jul 25, 2025 ₱5.70 ₱5.70 ₱5.70 0 ₱0.00 0.00 0.00%
Jul 24, 2025 ₱5.70 ₱5.70 ₱5.69 5,100 ₱29,059.00 +0.01 +0.18%
Jul 23, 2025 ₱5.69 ₱5.69 ₱5.20 4,700 ₱24,734.00 +0.54 +9.42%
Jul 22, 2025 ₱5.20 ₱5.20 ₱5.20 15,600 ₱81,120.00 -0.52 -10.03%
Jul 21, 2025 ₱5.78 ₱5.78 ₱5.78 0 ₱0.00 0.00 0.00%
Jul 18, 2025 ₱5.78 ₱5.78 ₱5.78 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱5.78 ₱5.78 ₱5.78 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱5.78 ₱5.78 ₱5.78 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱5.78 ₱5.78 ₱5.78 0 ₱0.00 0.00 0.00%
Jul 14, 2025 ₱5.78 ₱6.90 ₱5.74 3,800 ₱21,876.00 -0.94 -16.23%
Jul 11, 2025 ₱6.90 ₱6.90 ₱6.90 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱6.90 ₱6.90 ₱6.90 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱6.90 ₱6.90 ₱6.90 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱6.90 ₱6.90 ₱6.90 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱6.90 ₱7.00 ₱6.01 400 ₱2,786.00 +1.02 +14.81%
Jul 04, 2025 ₱6.01 ₱6.01 ₱5.60 400 ₱2,322.00 -1.36 -22.65%
Jul 03, 2025 ₱7.77 ₱7.80 ₱7.77 200 ₱1,554.00 -0.03 -0.38%
Jul 02, 2025 ₱7.80 ₱7.80 ₱7.80 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the BCOR 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.

Reset Filters
 
Explore the Philippine Stocks