BDO Stock Price History - BDO Unibank, Inc.
Best Day (1Y)
₱168.00
May 13, 2025
Worst Day (1Y)
₱119.00
November 14, 2025
Average Volume (1Y)
3.73M
Daily Average
Most Traded (1Y)
16.32M
August 26, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱122.80 | ₱124.10 | ₱121.90 | 5.89M shares | ₱723.38 Million | -₱0.29 | -0.24% |
| Dec 04, 2025 | ₱123.10 | ₱124.80 | ₱122.70 | 5.39M shares | ₱666.23 Million | -₱0.90 | -0.73% |
| Dec 03, 2025 | ₱124.00 | ₱126.50 | ₱124.00 | 8.15M shares | ₱1.01 Billion | -₱3.41 | -2.75% |
| Dec 02, 2025 | ₱127.50 | ₱130.40 | ₱126.70 | 6.62M shares | ₱843.87 Million | -₱1.96 | -1.54% |
| Dec 01, 2025 | ₱129.50 | ₱131.80 | ₱128.70 | 4.83M shares | ₱626.74 Million | -₱1.49 | -1.15% |
| Nov 28, 2025 | ₱131.00 | ₱131.50 | ₱127.70 | 3.73M shares | ₱486.06 Million | +₱2.75 | +2.10% |
| Nov 27, 2025 | ₱128.30 | ₱131.50 | ₱126.50 | 7.18M shares | ₱920.64 Million | -₱3.12 | -2.43% |
| Nov 26, 2025 | ₱131.50 | ₱132.00 | ₱129.70 | 14.89M shares | ₱1.95 Billion | +₱1.83 | +1.39% |
| Nov 25, 2025 | ₱129.70 | ₱131.30 | ₱128.30 | 4.80M shares | ₱622.45 Million | +₱0.70 | +0.54% |
| Nov 24, 2025 | ₱129.00 | ₱131.10 | ₱127.70 | 7.09M shares | ₱915.64 Million | -₱2.45 | -1.90% |
| Nov 21, 2025 | ₱131.50 | ₱131.50 | ₱127.40 | 5.02M shares | ₱653.51 Million | -₱0.99 | -0.75% |
| Nov 20, 2025 | ₱132.50 | ₱132.50 | ₱125.30 | 3.79M shares | ₱494.00 Million | +₱5.41 | +4.08% |
| Nov 19, 2025 | ₱127.30 | ₱128.00 | ₱126.40 | 1.66M shares | ₱212.06 Million | -₱0.20 | -0.16% |
| Nov 18, 2025 | ₱127.50 | ₱128.00 | ₱126.00 | 3.65M shares | ₱464.20 Million | +₱1.52 | +1.19% |
| Nov 17, 2025 | ₱126.00 | ₱126.00 | ₱121.60 | 2.60M shares | ₱324.89 Million | +₱7.41 | +5.88% |
| Nov 14, 2025 | ₱119.00 | ₱124.30 | ₱119.00 | 3.64M shares | ₱440.39 Million | -₱4.33 | -3.64% |
| Nov 13, 2025 | ₱123.50 | ₱125.20 | ₱122.60 | 2.82M shares | ₱349.00 Million | -₱2.45 | -1.98% |
| Nov 12, 2025 | ₱126.00 | ₱126.80 | ₱124.90 | 3.73M shares | ₱469.54 Million | +₱3.07 | +2.44% |
| Nov 11, 2025 | ₱123.00 | ₱126.00 | ₱122.40 | 8.03M shares | ₱997.17 Million | -₱5.90 | -4.80% |
| Nov 10, 2025 | ₱129.20 | ₱132.90 | ₱129.20 | 2.10M shares | ₱273.15 Million | -₱2.74 | -2.12% |
| Nov 07, 2025 | ₱132.00 | ₱133.50 | ₱131.40 | 2.33M shares | ₱307.50 Million | -₱2.16 | -1.64% |
| Nov 06, 2025 | ₱134.20 | ₱135.30 | ₱132.80 | 2.67M shares | ₱358.18 Million | +₱2.24 | +1.67% |
| Nov 05, 2025 | ₱132.00 | ₱132.30 | ₱130.40 | 2.12M shares | ₱277.88 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱132.00 | ₱132.30 | ₱129.80 | 5.20M shares | ₱683.30 Million | +₱4.34 | +3.29% |
| Nov 03, 2025 | ₱127.80 | ₱129.10 | ₱125.90 | 11.28M shares | ₱1.44 Billion | -₱5.46 | -4.27% |
| Oct 30, 2025 | ₱133.50 | ₱135.30 | ₱133.10 | 3.93M shares | ₱524.34 Million | -₱1.68 | -1.26% |
| Oct 29, 2025 | ₱135.20 | ₱138.30 | ₱134.10 | 3.53M shares | ₱480.00 Million | +₱0.70 | +0.52% |
| Oct 28, 2025 | ₱134.50 | ₱134.50 | ₱130.60 | 4.36M shares | ₱577.83 Million | +₱3.59 | +2.67% |
| Oct 27, 2025 | ₱131.00 | ₱134.60 | ₱130.00 | 5.73M shares | ₱753.99 Million | -₱4.73 | -3.61% |
| Oct 24, 2025 | ₱135.90 | ₱138.60 | ₱134.80 | 3.43M shares | ₱466.20 Million | -₱1.09 | -0.80% |
| Oct 23, 2025 | ₱137.00 | ₱140.00 | ₱135.90 | 3.69M shares | ₱507.68 Million | +₱1.01 | +0.74% |
| Oct 22, 2025 | ₱136.00 | ₱137.90 | ₱136.00 | 2.00M shares | ₱272.67 Million | -₱1.97 | -1.45% |
| Oct 21, 2025 | ₱138.00 | ₱140.00 | ₱136.80 | 2.25M shares | ₱310.47 Million | -₱0.59 | -0.43% |
| Oct 20, 2025 | ₱138.60 | ₱140.40 | ₱138.60 | 1.86M shares | ₱259.56 Million | -₱1.09 | -0.79% |
| Oct 17, 2025 | ₱139.70 | ₱140.00 | ₱137.70 | 1.72M shares | ₱238.76 Million | -₱0.29 | -0.21% |
| Oct 16, 2025 | ₱140.00 | ₱140.80 | ₱138.40 | 3.23M shares | ₱451.70 Million | +₱1.01 | +0.72% |
| Oct 15, 2025 | ₱139.00 | ₱140.00 | ₱137.40 | 3.03M shares | ₱419.72 Million | +₱1.61 | +1.16% |
| Oct 14, 2025 | ₱137.40 | ₱138.70 | ₱135.00 | 2.66M shares | ₱365.90 Million | +₱2.45 | +1.78% |
| Oct 13, 2025 | ₱135.00 | ₱136.00 | ₱134.30 | 1.77M shares | ₱239.26 Million | +₱0.20 | +0.15% |
| Oct 10, 2025 | ₱134.80 | ₱136.40 | ₱134.80 | 4.42M shares | ₱598.15 Million | -₱1.58 | -1.17% |
| Oct 09, 2025 | ₱136.40 | ₱139.80 | ₱136.20 | 7.15M shares | ₱984.40 Million | -₱3.51 | -2.57% |
| Oct 08, 2025 | ₱140.00 | ₱141.80 | ₱138.70 | 3.13M shares | ₱439.22 Million | +₱0.60 | +0.43% |
| Oct 07, 2025 | ₱139.40 | ₱140.80 | ₱136.70 | 1.56M shares | ₱215.86 Million | +₱4.01 | +2.88% |
| Oct 06, 2025 | ₱135.50 | ₱142.40 | ₱135.50 | 4.89M shares | ₱681.39 Million | -₱2.45 | -1.81% |
| Oct 03, 2025 | ₱138.00 | ₱138.20 | ₱136.40 | 2.27M shares | ₱312.12 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱138.00 | ₱138.90 | ₱136.90 | 3.09M shares | ₱427.29 Million | -₱0.30 | -0.22% |
| Oct 01, 2025 | ₱138.30 | ₱138.30 | ₱133.80 | 4.21M shares | ₱575.92 Million | +₱5.61 | +4.06% |
| Sep 30, 2025 | ₱132.90 | ₱136.00 | ₱132.90 | 5.47M shares | ₱730.44 Million | -₱2.07 | -1.56% |
| Sep 29, 2025 | ₱135.00 | ₱139.60 | ₱134.20 | 4.60M shares | ₱623.22 Million | -₱3.51 | -2.60% |
| Sep 26, 2025 | ₱138.60 | ₱140.10 | ₱136.90 | 2.64M shares | ₱365.51 Million | +₱1.11 | +0.80% |
| Sep 25, 2025 | ₱137.50 | ₱140.90 | ₱136.20 | 6.80M shares | ₱936.30 Million | -₱2.46 | -1.79% |
| Sep 24, 2025 | ₱140.00 | ₱141.50 | ₱139.60 | 4.70M shares | ₱660.03 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱140.00 | ₱145.10 | ₱139.60 | 5.55M shares | ₱783.81 Million | -₱4.63 | -3.31% |
| Sep 22, 2025 | ₱144.80 | ₱148.70 | ₱144.50 | 1.64M shares | ₱238.48 Million | -₱5.85 | -4.04% |
| Sep 19, 2025 | ₱150.90 | ₱150.90 | ₱144.50 | 7.14M shares | ₱1.07 Billion | +₱7.23 | +4.79% |
| Sep 18, 2025 | ₱144.00 | ₱144.70 | ₱141.30 | 3.87M shares | ₱552.42 Million | +₱1.01 | +0.70% |
| Sep 17, 2025 | ₱143.00 | ₱143.60 | ₱140.20 | 2.78M shares | ₱396.35 Million | +₱1.22 | +0.85% |
| Sep 16, 2025 | ₱141.80 | ₱142.20 | ₱136.70 | 3.31M shares | ₱466.50 Million | +₱5.62 | +3.96% |
| Sep 15, 2025 | ₱136.40 | ₱136.80 | ₱135.70 | 4.49M shares | ₱611.67 Million | -₱1.58 | -1.16% |
| Sep 12, 2025 | ₱138.00 | ₱139.20 | ₱137.60 | 3.17M shares | ₱437.94 Million | -₱0.99 | -0.72% |
| Sep 11, 2025 | ₱139.00 | ₱139.00 | ₱135.80 | 2.38M shares | ₱328.04 Million | +₱2.34 | +1.68% |
| Sep 10, 2025 | ₱136.70 | ₱137.50 | ₱134.80 | 4.50M shares | ₱616.16 Million | +₱2.75 | +2.01% |
| Sep 09, 2025 | ₱134.00 | ₱136.00 | ₱133.60 | 3.25M shares | ₱437.61 Million | -₱0.50 | -0.37% |
| Sep 08, 2025 | ₱134.50 | ₱135.60 | ₱133.70 | 2.50M shares | ₱336.75 Million | +₱1.10 | +0.82% |
| Sep 05, 2025 | ₱133.40 | ₱137.30 | ₱133.40 | 3.30M shares | ₱446.57 Million | -₱0.60 | -0.45% |
| Sep 04, 2025 | ₱134.00 | ₱134.50 | ₱133.30 | 1.59M shares | ₱213.30 Million | +₱1.01 | +0.75% |
| Sep 03, 2025 | ₱133.00 | ₱135.00 | ₱132.20 | 3.29M shares | ₱438.33 Million | -₱1.97 | -1.48% |
| Sep 02, 2025 | ₱135.00 | ₱135.90 | ₱133.20 | 1.19M shares | ₱159.96 Million | -₱0.20 | -0.15% |
| Sep 01, 2025 | ₱135.20 | ₱136.00 | ₱132.10 | 1.85M shares | ₱248.27 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱135.20 | ₱139.00 | ₱135.20 | 4.95M shares | ₱674.19 Million | -₱0.30 | -0.22% |
| Aug 28, 2025 | ₱135.50 | ₱140.00 | ₱135.50 | 5.56M shares | ₱761.07 Million | -₱4.54 | -3.35% |
| Aug 27, 2025 | ₱140.20 | ₱140.70 | ₱131.20 | 10.34M shares | ₱1.43 Billion | +₱9.62 | +6.86% |
| Aug 26, 2025 | ₱131.20 | ₱140.00 | ₱131.20 | 16.32M shares | ₱2.18 Billion | -₱10.48 | -7.99% |
| Aug 22, 2025 | ₱142.60 | ₱143.60 | ₱142.10 | 3.07M shares | ₱438.33 Million | -₱0.20 | -0.14% |
| Aug 20, 2025 | ₱142.80 | ₱145.10 | ₱142.60 | 1.54M shares | ₱220.63 Million | -₱1.19 | -0.83% |
| Aug 19, 2025 | ₱144.00 | ₱144.50 | ₱140.40 | 3.16M shares | ₱450.98 Million | +₱2.13 | +1.48% |
| Aug 18, 2025 | ₱141.90 | ₱145.10 | ₱141.90 | 2.57M shares | ₱368.70 Million | -₱3.04 | -2.14% |
| Aug 15, 2025 | ₱145.00 | ₱145.80 | ₱144.00 | 6.46M shares | ₱935.25 Million | +₱1.00 | +0.69% |
| Aug 14, 2025 | ₱144.00 | ₱145.70 | ₱142.30 | 3.96M shares | ₱570.25 Million | +₱0.20 | +0.14% |
| Aug 13, 2025 | ₱143.80 | ₱143.80 | ₱139.10 | 4.19M shares | ₱596.00 Million | +₱5.72 | +3.98% |
| Aug 12, 2025 | ₱138.30 | ₱140.70 | ₱137.30 | 3.15M shares | ₱437.83 Million | -₱1.67 | -1.21% |
| Aug 11, 2025 | ₱140.00 | ₱143.90 | ₱140.00 | 2.46M shares | ₱347.23 Million | -₱2.94 | -2.10% |
| Aug 08, 2025 | ₱143.00 | ₱145.70 | ₱142.50 | 1.67M shares | ₱240.20 Million | -₱1.49 | -1.04% |
| Aug 07, 2025 | ₱144.50 | ₱144.50 | ₱142.30 | 2.26M shares | ₱322.88 Million | +₱1.52 | +1.05% |
| Aug 06, 2025 | ₱143.00 | ₱144.40 | ₱142.00 | 3.36M shares | ₱478.33 Million | -₱0.99 | -0.69% |
| Aug 05, 2025 | ₱144.00 | ₱144.70 | ₱142.80 | 1.64M shares | ₱235.35 Million | +₱1.01 | +0.70% |
| Aug 04, 2025 | ₱143.00 | ₱145.20 | ₱142.80 | 3.37M shares | ₱482.54 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱143.00 | ₱144.00 | ₱142.10 | 4.00M shares | ₱571.36 Million | +₱0.30 | +0.21% |
| Jul 31, 2025 | ₱142.70 | ₱147.50 | ₱142.20 | 5.67M shares | ₱814.92 Million | -₱4.18 | -2.93% |
| Jul 30, 2025 | ₱147.00 | ₱149.00 | ₱147.00 | 3.47M shares | ₱511.35 Million | -₱1.48 | -1.01% |
| Jul 29, 2025 | ₱148.50 | ₱149.90 | ₱148.50 | 2.56M shares | ₱381.41 Million | -₱0.50 | -0.34% |
| Jul 28, 2025 | ₱149.00 | ₱150.10 | ₱148.00 | 3.01M shares | ₱448.24 Million | -₱3.13 | -2.10% |
| Jul 25, 2025 | ₱152.20 | ₱153.90 | ₱151.60 | 1.64M shares | ₱249.44 Million | -₱1.67 | -1.10% |
| Jul 24, 2025 | ₱153.90 | ₱153.90 | ₱152.00 | 1.31M shares | ₱200.44 Million | +₱1.72 | +1.12% |
| Jul 23, 2025 | ₱152.20 | ₱152.70 | ₱149.00 | 2.09M shares | ₱315.86 Million | +₱3.27 | +2.15% |
| Jul 22, 2025 | ₱149.00 | ₱149.80 | ₱148.20 | 2.44M shares | ₱363.78 Million | -₱0.89 | -0.60% |
| Jul 21, 2025 | ₱149.90 | ₱150.80 | ₱149.10 | 1.23M shares | ₱184.25 Million | -₱1.09 | -0.73% |
| Jul 18, 2025 | ₱151.00 | ₱152.60 | ₱150.20 | 2.84M shares | ₱429.95 Million | +₱2.13 | +1.41% |
| Jul 17, 2025 | ₱148.90 | ₱149.70 | ₱147.60 | 2.05M shares | ₱304.68 Million | +₱0.30 | +0.20% |
| Jul 16, 2025 | ₱148.60 | ₱150.50 | ₱147.30 | 3.49M shares | ₱517.99 Million | -₱2.75 | -1.85% |
| Jul 15, 2025 | ₱151.40 | ₱151.90 | ₱151.20 | 1.91M shares | ₱289.94 Million | -₱0.59 | -0.39% |
| Jul 14, 2025 | ₱152.00 | ₱152.80 | ₱151.10 | 1.58M shares | ₱240.59 Million | +₱1.22 | +0.80% |
| Jul 11, 2025 | ₱150.80 | ₱152.80 | ₱150.70 | 2.48M shares | ₱375.52 Million | -₱2.07 | -1.37% |
| Jul 10, 2025 | ₱152.90 | ₱154.70 | ₱152.60 | 2.02M shares | ₱310.43 Million | -₱0.50 | -0.33% |
| Jul 09, 2025 | ₱153.40 | ₱154.40 | ₱153.00 | 1.71M shares | ₱263.29 Million | -₱1.20 | -0.78% |
| Jul 08, 2025 | ₱154.60 | ₱156.00 | ₱153.70 | 1.27M shares | ₱195.82 Million | -₱1.10 | -0.71% |
| Jul 07, 2025 | ₱155.70 | ₱156.30 | ₱153.10 | 890K shares | ₱138.44 Million | +₱0.70 | +0.45% |
| Jul 04, 2025 | ₱155.00 | ₱156.40 | ₱153.90 | 1.87M shares | ₱290.74 Million | +₱0.40 | +0.26% |
| Jul 03, 2025 | ₱154.60 | ₱155.00 | ₱152.80 | 2.70M shares | ₱416.36 Million | +₱4.75 | +3.07% |
| Jul 02, 2025 | ₱150.00 | ₱150.70 | ₱148.40 | 4.76M shares | ₱711.78 Million | -₱1.49 | -0.99% |
| Jul 01, 2025 | ₱151.50 | ₱154.00 | ₱150.70 | 3.23M shares | ₱489.20 Million | -₱1.29 | -0.85% |
| Jun 30, 2025 | ₱152.80 | ₱156.00 | ₱152.80 | 3.56M shares | ₱548.15 Million | -₱3.13 | -2.05% |
| Jun 27, 2025 | ₱156.00 | ₱156.70 | ₱153.30 | 1.98M shares | ₱307.90 Million | +₱1.01 | +0.65% |
| Jun 26, 2025 | ₱155.00 | ₱156.50 | ₱152.70 | 2.65M shares | ₱409.10 Million | -₱0.99 | -0.64% |
| Jun 25, 2025 | ₱156.00 | ₱157.10 | ₱155.00 | 2.49M shares | ₱387.00 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱156.00 | ₱157.20 | ₱153.00 | 2.12M shares | ₱331.11 Million | +₱5.16 | +3.31% |
| Jun 23, 2025 | ₱151.00 | ₱152.40 | ₱151.00 | 920K shares | ₱139.45 Million | -₱2.07 | -1.37% |
| Jun 20, 2025 | ₱153.10 | ₱156.80 | ₱153.10 | 4.59M shares | ₱705.22 Million | -₱1.78 | -1.16% |
| Jun 19, 2025 | ₱154.90 | ₱155.50 | ₱151.70 | 1.50M shares | ₱231.06 Million | +₱1.92 | +1.24% |
| Jun 18, 2025 | ₱153.00 | ₱157.00 | ₱153.00 | 3.71M shares | ₱572.43 Million | -₱3.90 | -2.55% |
| Jun 17, 2025 | ₱157.00 | ₱159.80 | ₱157.00 | 3.86M shares | ₱611.32 Million | -₱1.98 | -1.26% |
| Jun 16, 2025 | ₱159.00 | ₱159.50 | ₱158.20 | 4.12M shares | ₱656.55 Million | -₱1.69 | -1.06% |
| Jun 13, 2025 | ₱160.70 | ₱161.30 | ₱160.00 | 7.84M shares | ₱1.26 Billion | +₱4.31 | +2.68% |
| Jun 11, 2025 | ₱156.50 | ₱157.70 | ₱156.00 | 3.38M shares | ₱529.46 Million | +₱0.30 | +0.19% |
| Jun 10, 2025 | ₱156.20 | ₱157.50 | ₱155.70 | 5.55M shares | ₱866.61 Million | -₱1.69 | -1.08% |
| Jun 09, 2025 | ₱157.90 | ₱158.60 | ₱156.80 | 1.73M shares | ₱272.47 Million | +₱2.13 | +1.35% |
| Jun 05, 2025 | ₱155.80 | ₱155.80 | ₱155.80 | 3.60M shares | ₱561.70 Million | -₱1.59 | -1.02% |
| Jun 04, 2025 | ₱157.40 | ₱160.80 | ₱157.40 | 4.38M shares | ₱692.58 Million | -₱1.29 | -0.82% |
| Jun 03, 2025 | ₱158.70 | ₱162.00 | ₱158.40 | 3.31M shares | ₱527.61 Million | -₱3.24 | -2.04% |
| Jun 02, 2025 | ₱162.00 | ₱163.30 | ₱159.90 | 2.13M shares | ₱345.62 Million | +₱1.00 | +0.62% |
| May 30, 2025 | ₱161.00 | ₱163.50 | ₱159.20 | 7.84M shares | ₱1.26 Billion | -₱1.79 | -1.11% |
| May 29, 2025 | ₱162.80 | ₱165.00 | ₱162.80 | 2.03M shares | ₱333.00 Million | -₱1.29 | -0.79% |
| May 28, 2025 | ₱164.10 | ₱165.00 | ₱161.40 | 3.34M shares | ₱548.56 Million | +₱3.58 | +2.18% |
| May 27, 2025 | ₱160.60 | ₱161.20 | ₱159.40 | 2.04M shares | ₱327.54 Million | -₱1.38 | -0.86% |
| May 26, 2025 | ₱162.00 | ₱162.70 | ₱161.00 | 800K shares | ₱129.56 Million | -₱1.49 | -0.92% |
| May 23, 2025 | ₱163.50 | ₱163.50 | ₱157.00 | 3.82M shares | ₱614.98 Million | +₱5.15 | +3.15% |
| May 22, 2025 | ₱158.50 | ₱158.70 | ₱155.60 | 2.88M shares | ₱454.80 Million | +₱0.51 | +0.32% |
| May 21, 2025 | ₱158.00 | ₱158.50 | ₱155.10 | 1.81M shares | ₱284.59 Million | +₱2.95 | +1.87% |
| May 20, 2025 | ₱155.10 | ₱157.70 | ₱153.60 | 6.80M shares | ₱1.06 Billion | -₱2.65 | -1.71% |
| May 19, 2025 | ₱157.80 | ₱160.40 | ₱157.00 | 3.16M shares | ₱498.64 Million | -₱2.56 | -1.62% |
| May 16, 2025 | ₱160.40 | ₱162.00 | ₱157.00 | 4.74M shares | ₱755.51 Million | -₱0.90 | -0.56% |
| May 15, 2025 | ₱161.30 | ₱164.50 | ₱161.30 | 3.08M shares | ₱500.17 Million | -₱5.50 | -3.41% |
| May 14, 2025 | ₱167.00 | ₱168.10 | ₱165.60 | 2.76M shares | ₱461.48 Million | -₱1.00 | -0.60% |
| May 13, 2025 | ₱168.00 | ₱168.00 | ₱165.20 | 4.06M shares | ₱678.14 Million | +₱1.92 | +1.14% |
| May 09, 2025 | ₱166.10 | ₱167.00 | ₱164.20 | 4.93M shares | ₱818.84 Million | +₱2.03 | +1.22% |
| May 08, 2025 | ₱164.10 | ₱168.20 | ₱164.10 | 3.66M shares | ₱606.19 Million | -₱1.10 | -0.67% |
| May 07, 2025 | ₱165.20 | ₱165.80 | ₱158.70 | 7.43M shares | ₱1.22 Billion | +₱8.08 | +4.89% |
| May 06, 2025 | ₱157.50 | ₱159.80 | ₱156.90 | 2.79M shares | ₱439.72 Million | -₱0.90 | -0.57% |
| May 05, 2025 | ₱158.40 | ₱161.00 | ₱157.80 | 5.02M shares | ₱801.17 Million | -₱1.58 | -1.00% |
| May 02, 2025 | ₱160.00 | ₱162.80 | ₱160.00 | 5.03M shares | ₱810.31 Million | -₱0.40 | -0.25% |
| Apr 30, 2025 | ₱160.40 | ₱164.40 | ₱160.40 | 6.49M shares | ₱1.05 Billion | -₱0.30 | -0.19% |
| Apr 29, 2025 | ₱160.70 | ₱160.70 | ₱157.70 | 2.82M shares | ₱451.23 Million | +₱5.37 | +3.34% |
| Apr 28, 2025 | ₱155.50 | ₱162.30 | ₱155.50 | 2.65M shares | ₱419.77 Million | -₱5.32 | -3.42% |
| Apr 25, 2025 | ₱161.00 | ₱165.00 | ₱160.80 | 4.96M shares | ₱808.86 Million | +₱1.01 | +0.63% |
| Apr 24, 2025 | ₱160.00 | ₱162.00 | ₱160.00 | 2.31M shares | ₱370.91 Million | -₱0.99 | -0.62% |
| Apr 23, 2025 | ₱161.00 | ₱163.60 | ₱160.00 | 6.71M shares | ₱1.08 Billion | -₱1.98 | -1.23% |
| Apr 22, 2025 | ₱163.00 | ₱163.70 | ₱162.50 | 2.28M shares | ₱371.47 Million | -₱0.20 | -0.12% |
| Apr 21, 2025 | ₱163.20 | ₱164.90 | ₱160.50 | 4.63M shares | ₱755.17 Million | +₱2.24 | +1.37% |
| Apr 16, 2025 | ₱161.00 | ₱161.00 | ₱159.60 | 2.57M shares | ₱412.48 Million | +₱1.01 | +0.63% |
| Apr 15, 2025 | ₱160.00 | ₱160.90 | ₱158.20 | 3.01M shares | ₱480.74 Million | +₱2.22 | +1.39% |
| Apr 14, 2025 | ₱157.80 | ₱159.10 | ₱157.50 | 2.47M shares | ₱390.14 Million | -₱2.16 | -1.37% |
| Apr 11, 2025 | ₱160.00 | ₱161.90 | ₱148.60 | 10.29M shares | ₱1.60 Billion | +₱5.90 | +3.69% |
| Apr 10, 2025 | ₱154.30 | ₱163.70 | ₱153.00 | 9.26M shares | ₱1.46 Billion | -₱3.61 | -2.34% |
| Apr 08, 2025 | ₱158.00 | ₱158.00 | ₱150.60 | 5.22M shares | ₱805.15 Million | +₱9.54 | +6.04% |
| Apr 07, 2025 | ₱149.00 | ₱149.10 | ₱146.60 | 5.91M shares | ₱876.34 Million | -₱6.32 | -4.24% |
| Apr 04, 2025 | ₱155.60 | ₱156.00 | ₱154.60 | 1.98M shares | ₱307.06 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱155.60 | ₱157.30 | ₱154.90 | 2.29M shares | ₱356.94 Million | -₱2.37 | -1.52% |
| Apr 02, 2025 | ₱158.00 | ₱158.20 | ₱154.10 | 3.02M shares | ₱473.10 Million | +₱4.85 | +3.07% |
| Mar 31, 2025 | ₱153.30 | ₱156.50 | ₱153.30 | 3.44M shares | ₱531.88 Million | -₱0.69 | -0.45% |
| Mar 28, 2025 | ₱154.00 | ₱154.90 | ₱153.00 | 1.85M shares | ₱284.41 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱154.00 | ₱155.10 | ₱153.20 | 2.49M shares | ₱383.13 Million | +₱0.91 | +0.59% |
| Mar 26, 2025 | ₱153.10 | ₱156.30 | ₱153.10 | 2.91M shares | ₱449.73 Million | -₱2.85 | -1.86% |
| Mar 25, 2025 | ₱156.00 | ₱156.90 | ₱152.50 | 3.56M shares | ₱551.19 Million | -₱1.39 | -0.89% |
| Mar 24, 2025 | ₱157.40 | ₱159.70 | ₱156.60 | 1.61M shares | ₱254.39 Million | -₱2.85 | -1.81% |
| Mar 21, 2025 | ₱160.30 | ₱161.30 | ₱159.70 | 3.78M shares | ₱607.09 Million | -₱0.69 | -0.43% |
| Mar 20, 2025 | ₱161.00 | ₱162.90 | ₱160.30 | 1.45M shares | ₱234.04 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱161.00 | ₱161.70 | ₱159.40 | 2.76M shares | ₱442.82 Million | +₱0.60 | +0.37% |
| Mar 18, 2025 | ₱160.40 | ₱161.30 | ₱160.00 | 10.37M shares | ₱1.67 Billion | -₱2.57 | -1.60% |
| Mar 17, 2025 | ₱163.00 | ₱164.90 | ₱163.00 | 5.60M shares | ₱918.15 Million | -₱1.97 | -1.21% |
| Mar 14, 2025 | ₱165.00 | ₱166.10 | ₱158.40 | 11.80M shares | ₱1.92 Billion | +₱7.31 | +4.43% |
| Mar 13, 2025 | ₱158.00 | ₱158.70 | ₱153.30 | 4.21M shares | ₱655.66 Million | +₱6.24 | +3.95% |
| Mar 12, 2025 | ₱152.00 | ₱153.60 | ₱151.70 | 5.18M shares | ₱788.23 Million | -₱2.75 | -1.81% |
| Mar 11, 2025 | ₱154.80 | ₱157.60 | ₱154.30 | 4.45M shares | ₱692.61 Million | -₱3.14 | -2.03% |
| Mar 10, 2025 | ₱158.00 | ₱158.20 | ₱153.80 | 2.32M shares | ₱365.04 Million | +₱0.51 | +0.32% |
| Mar 07, 2025 | ₱157.50 | ₱157.60 | ₱153.10 | 4.65M shares | ₱728.06 Million | +₱2.54 | +1.61% |
| Mar 06, 2025 | ₱155.00 | ₱155.80 | ₱152.90 | 4.79M shares | ₱743.42 Million | +₱2.12 | +1.37% |
| Mar 05, 2025 | ₱152.90 | ₱153.90 | ₱150.10 | 5.59M shares | ₱854.75 Million | +₱1.93 | +1.26% |
| Mar 04, 2025 | ₱151.00 | ₱151.90 | ₱145.40 | 4.47M shares | ₱670.75 Million | +₱4.64 | +3.07% |
| Mar 03, 2025 | ₱146.50 | ₱152.90 | ₱146.50 | 4.49M shares | ₱672.65 Million | -₱3.41 | -2.33% |
| Feb 28, 2025 | ₱150.00 | ₱151.60 | ₱149.10 | 5.12M shares | ₱767.21 Million | -₱0.50 | -0.33% |
| Feb 27, 2025 | ₱150.50 | ₱152.50 | ₱147.50 | 6.78M shares | ₱1.02 Billion | +₱2.65 | +1.76% |
| Feb 26, 2025 | ₱147.90 | ₱147.90 | ₱143.60 | 4.59M shares | ₱675.36 Million | +₱3.48 | +2.35% |
| Feb 25, 2025 | ₱144.50 | ₱144.50 | ₱141.10 | 1.60M shares | ₱229.64 Million | +₱3.58 | +2.48% |
| Feb 24, 2025 | ₱141.00 | ₱142.50 | ₱140.00 | 1.74M shares | ₱245.76 Million | -₱0.99 | -0.70% |
| Feb 21, 2025 | ₱142.00 | ₱142.90 | ₱141.00 | 1.12M shares | ₱158.80 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱142.00 | ₱145.00 | ₱142.00 | 2.81M shares | ₱401.70 Million | +₱0.10 | +0.07% |
| Feb 19, 2025 | ₱141.90 | ₱143.00 | ₱139.80 | 1.87M shares | ₱263.57 Million | -₱1.09 | -0.77% |
| Feb 18, 2025 | ₱143.00 | ₱143.00 | ₱138.70 | 2.38M shares | ₱337.97 Million | +₱4.53 | +3.17% |
| Feb 17, 2025 | ₱138.60 | ₱138.80 | ₱136.90 | 1.25M shares | ₱172.78 Million | +₱1.62 | +1.17% |
| Feb 14, 2025 | ₱137.00 | ₱141.00 | ₱136.70 | 4.34M shares | ₱596.31 Million | -₱2.84 | -2.07% |
| Feb 13, 2025 | ₱139.90 | ₱139.90 | ₱137.10 | 3.35M shares | ₱464.97 Million | +₱0.91 | +0.65% |
| Feb 12, 2025 | ₱139.00 | ₱140.20 | ₱139.00 | 3.39M shares | ₱473.46 Million | -₱1.78 | -1.28% |
| Feb 11, 2025 | ₱140.80 | ₱140.80 | ₱135.80 | 3.30M shares | ₱456.49 Million | +₱5.39 | +3.83% |
| Feb 10, 2025 | ₱135.60 | ₱139.50 | ₱134.90 | 5.45M shares | ₱745.38 Million | -₱3.04 | -2.24% |
| Feb 07, 2025 | ₱138.70 | ₱144.00 | ₱138.70 | 4.67M shares | ₱652.29 Million | -₱5.20 | -3.75% |
| Feb 06, 2025 | ₱144.10 | ₱147.30 | ₱144.10 | 2.57M shares | ₱374.93 Million | -₱2.84 | -1.97% |
| Feb 05, 2025 | ₱147.00 | ₱147.00 | ₱142.60 | 4.27M shares | ₱623.93 Million | +₱2.54 | +1.73% |
| Feb 04, 2025 | ₱144.50 | ₱144.50 | ₱137.80 | 3.28M shares | ₱467.10 Million | +₱7.90 | +5.47% |
| Feb 03, 2025 | ₱137.00 | ₱141.60 | ₱136.70 | 4.02M shares | ₱557.77 Million | -₱0.60 | -0.44% |
| Jan 31, 2025 | ₱137.60 | ₱141.70 | ₱137.60 | 5.91M shares | ₱817.54 Million | -₱3.80 | -2.76% |
| Jan 30, 2025 | ₱141.50 | ₱141.50 | ₱138.90 | 1.57M shares | ₱220.09 Million | -₱0.50 | -0.35% |
| Jan 28, 2025 | ₱142.00 | ₱142.00 | ₱139.70 | 2.22M shares | ₱313.63 Million | +₱3.07 | +2.16% |
| Jan 27, 2025 | ₱139.00 | ₱142.50 | ₱138.60 | 3.27M shares | ₱456.05 Million | -₱1.49 | -1.07% |
| Jan 24, 2025 | ₱140.50 | ₱145.20 | ₱140.30 | 5.60M shares | ₱790.15 Million | -₱6.76 | -4.81% |
| Jan 23, 2025 | ₱147.60 | ₱147.60 | ₱142.20 | 2.11M shares | ₱308.57 Million | +₱5.28 | +3.58% |
| Jan 22, 2025 | ₱142.50 | ₱144.50 | ₱142.50 | 2.96M shares | ₱424.07 Million | -₱1.48 | -1.04% |
| Jan 21, 2025 | ₱144.00 | ₱146.00 | ₱144.00 | 2.16M shares | ₱313.10 Million | -₱2.16 | -1.50% |
| Jan 20, 2025 | ₱146.20 | ₱146.70 | ₱141.10 | 2.25M shares | ₱327.52 Million | +₱1.21 | +0.83% |
| Jan 17, 2025 | ₱145.00 | ₱145.30 | ₱140.40 | 3.91M shares | ₱560.45 Million | +₱7.35 | +5.07% |
| Jan 16, 2025 | ₱138.00 | ₱146.10 | ₱138.00 | 3.23M shares | ₱455.62 Million | -₱5.56 | -4.03% |
| Jan 15, 2025 | ₱143.80 | ₱144.20 | ₱143.10 | 2.16M shares | ₱311.09 Million | -₱0.20 | -0.14% |
| Jan 14, 2025 | ₱144.00 | ₱146.30 | ₱143.70 | 1.28M shares | ₱184.63 Million | -₱2.65 | -1.84% |
| Jan 13, 2025 | ₱146.70 | ₱147.70 | ₱145.30 | 3.22M shares | ₱472.73 Million | -₱0.79 | -0.54% |
| Jan 10, 2025 | ₱147.50 | ₱147.50 | ₱145.40 | 1.85M shares | ₱270.67 Million | +₱1.62 | +1.10% |
| Jan 09, 2025 | ₱145.90 | ₱146.90 | ₱145.30 | 2.05M shares | ₱298.74 Million | -₱1.09 | -0.75% |
| Jan 08, 2025 | ₱147.00 | ₱148.70 | ₱145.40 | 2.23M shares | ₱327.91 Million | +₱1.51 | +1.03% |
| Jan 07, 2025 | ₱145.50 | ₱147.50 | ₱145.50 | 2.39M shares | ₱349.62 Million | -₱2.36 | -1.62% |
| Jan 06, 2025 | ₱147.90 | ₱147.90 | ₱144.60 | 2.32M shares | ₱338.64 Million | +₱2.96 | +2.00% |
| Jan 03, 2025 | ₱145.00 | ₱146.40 | ₱143.20 | 1.77M shares | ₱258.07 Million | +₱0.51 | +0.35% |
| Jan 02, 2025 | ₱144.50 | ₱145.20 | ₱142.10 | 1.80M shares | ₱259.15 Million | +₱0.51 | +0.35% |
| Dec 27, 2024 | ₱144.00 | ₱146.50 | ₱143.40 | 2.43M shares | ₱350.71 Million | -₱1.68 | -1.17% |
| Dec 26, 2024 | ₱145.70 | ₱147.00 | ₱144.70 | 935K shares | ₱136.01 Million | +₱0.60 | +0.41% |
| Dec 23, 2024 | ₱145.10 | ₱145.10 | ₱141.20 | 2.77M shares | ₱396.52 Million | +₱0.51 | +0.35% |
| Dec 20, 2024 | ₱144.60 | ₱148.00 | ₱144.60 | 4.28M shares | ₱623.17 Million | -₱3.33 | -2.30% |
| Dec 19, 2024 | ₱148.00 | ₱148.10 | ₱138.10 | 4.16M shares | ₱594.65 Million | +₱5.18 | +3.50% |
| Dec 18, 2024 | ₱143.00 | ₱148.20 | ₱142.60 | 2.62M shares | ₱379.70 Million | -₱5.76 | -4.03% |
| Dec 17, 2024 | ₱149.00 | ₱150.50 | ₱147.30 | 2.77M shares | ₱412.92 Million | -₱0.70 | -0.47% |
| Dec 16, 2024 | ₱149.70 | ₱150.00 | ₱146.50 | 3.13M shares | ₱468.27 Million | -₱0.30 | -0.20% |
| Dec 13, 2024 | ₱150.00 | ₱150.60 | ₱146.10 | 4.53M shares | ₱676.94 Million | +₱1.82 | +1.21% |
| Dec 12, 2024 | ₱148.20 | ₱151.10 | ₱148.20 | 5.78M shares | ₱864.12 Million | -₱4.65 | -3.14% |
| Dec 11, 2024 | ₱153.00 | ₱154.30 | ₱152.20 | 6.17M shares | ₱944.58 Million | +₱1.01 | +0.66% |
| Dec 10, 2024 | ₱152.00 | ₱157.20 | ₱151.90 | 3.50M shares | ₱537.33 Million | -₱0.99 | -0.65% |
| Dec 09, 2024 | ₱153.00 | ₱153.70 | ₱151.60 | 3.37M shares | ₱515.84 Million | +₱1.41 | +0.92% |
| Dec 06, 2024 | ₱151.60 | ₱155.00 | ₱151.60 | 3.24M shares | ₱494.09 Million | -₱4.18 | -2.76% |
This historical data puts the recent movement of the BDO 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 BDO sits within its recent range.
Price & Volume Charts
Visual representation of BDO historical performance for the selected period
Historical Price Chart
The chart displays BDO 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 BDO price history for the selected period
Nov
2025
November 14, 2025
Lowest Price
₱119.00
Lowest price of ₱119.00 recorded, marking the period's minimum valuation, with a -3.64% decline on that day
Aug
2025
August 27, 2025
Biggest Daily Gain
₱140.20
(+6.86%)
Single-day gain of 6.86% with ₱9.62 price increase, the largest percentage rise in this period, with 10.34M shares changing hands
Aug
2025
August 26, 2025
Biggest Daily Loss
₱131.20
(-7.99%)
Single-day loss of -7.99% with ₱10.48 price decrease, the largest percentage drop in this period, with 16.32M shares traded during the decline
Aug
2025
August 26, 2025
Highest Trading Volume
₱131.20
16.32M Shares (₱2.14B total value)
Most actively traded day with 16.32M shares (₱2.14B total value) at ₱131.20 per share, indicating peak investor activity
May
2025
May 13, 2025
Highest Price
₱168.00
Peak price of ₱168.00 reached during this period, representing the stock's maximum value, with 4.06M shares traded and +1.14% price movement on that day
Historical Insights
Statistical analysis of BDO price movements for the selected period
Long-Term Trend (MA200)
Bearish
BDO is trading 16.3% below the 200-day Moving Average (₱146.71). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
BDO showed moderate volatility with a standard deviation of 2.12% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 06, 2024 to December 06, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BDO recorded 100 positive days, 134 negative days, and 10 unchanged days, resulting in a win rate of 41.0% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱49.00
The trading range spread for BDO was ₱49.00, 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 BDO by sector and industry.
Historical Price Data FAQs
Common questions about BDO stock price history page
What is the BDO stock price history page?
The BDO stock price history page provides comprehensive historical trading data for BDO Unibank, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BDO's 52-week trading range?
BDO has traded between ₱119.00 and ₱168.00 over the past 52 weeks for BDO Unibank, Inc., representing a price range of 41.2%. Currently trading at ₱122.80, the stock is 3.2% above its 52-week low and 26.9% below its 52-week high.
How has BDO performed year-to-date (YTD)?
Year-to-date in 2025, BDO has declined 15.0% from ₱144.50 to ₱122.80 for BDO Unibank, Inc.. The stock reached a YTD high of ₱168.00 and a low of ₱119.00.
What is BDO's 50-day moving average (MA50)?
The 50-day moving average for BDO Unibank, Inc. (BDO) is ₱132.65. The stock is currently trading below this level at ₱122.80, which is 7.4% below the 50-day MA.
What is BDO's 200-day moving average (MA200)?
The 200-day moving average for BDO Unibank, Inc. (BDO) is ₱146.71. The stock is currently trading below this key long-term indicator at ₱122.80, which is 16.3% below the 200-day MA.