BHI Stock Price History - Boulevard Holdings, Inc.
Best Day
₱0.105
October 29, 2024
Worst Day
₱0.0370
July 04, 2025
Average Volume
40.3M
Daily Average
Most Traded
392.9M
July 09, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | ₱0.0490 | ₱0.0510 | ₱0.0470 | 62,600,000 | ₱3,040,100.00 | 0.00 | 0.00% |
| Jul 25, 2025 | ₱0.0490 | ₱0.0490 | ₱0.0460 | 21,600,000 | ₱1,045,600.00 | +0.00 | +4.26% |
| Jul 24, 2025 | ₱0.0470 | ₱0.0500 | ₱0.0470 | 20,300,000 | ₱964,200.00 | -0.00 | -4.08% |
| Jul 23, 2025 | ₱0.0490 | ₱0.0520 | ₱0.0480 | 82,000,000 | ₱4,027,030.00 | -0.00 | -5.77% |
| Jul 22, 2025 | ₱0.0520 | ₱0.0540 | ₱0.0510 | 72,410,000 | ₱3,782,760.00 | -0.00 | -3.70% |
| Jul 21, 2025 | ₱0.0540 | ₱0.0540 | ₱0.0490 | 66,210,000 | ₱3,410,590.00 | +0.00 | +5.88% |
| Jul 18, 2025 | ₱0.0510 | ₱0.0560 | ₱0.0500 | 109,300,000 | ₱5,656,650.00 | -0.00 | -7.27% |
| Jul 17, 2025 | ₱0.0550 | ₱0.0590 | ₱0.0540 | 112,230,000 | ₱6,301,660.00 | -0.00 | -1.79% |
| Jul 16, 2025 | ₱0.0560 | ₱0.0640 | ₱0.0550 | 279,950,000 | ₱16,377,200.00 | -0.00 | -3.45% |
| Jul 15, 2025 | ₱0.0580 | ₱0.0630 | ₱0.0500 | 313,520,000 | ₱17,930,580.00 | +0.01 | +9.43% |
| Jul 14, 2025 | ₱0.0530 | ₱0.0540 | ₱0.0500 | 51,740,000 | ₱2,673,300.00 | +0.00 | +3.92% |
| Jul 11, 2025 | ₱0.0510 | ₱0.0550 | ₱0.0500 | 103,520,000 | ₱5,405,990.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.0510 | ₱0.0610 | ₱0.0490 | 342,130,000 | ₱19,029,170.00 | -0.01 | -10.53% |
| Jul 09, 2025 | ₱0.0570 | ₱0.0570 | ₱0.0410 | 392,900,000 | ₱19,718,400.00 | +0.02 | +39.02% |
| Jul 08, 2025 | ₱0.0410 | ₱0.0420 | ₱0.0360 | 87,200,000 | ₱3,438,300.00 | +0.00 | +7.89% |
| Jul 07, 2025 | ₱0.0380 | ₱0.0390 | ₱0.0350 | 13,100,000 | ₱495,500.00 | +0.00 | +2.70% |
| Jul 04, 2025 | ₱0.0370 | ₱0.0380 | ₱0.0370 | 18,800,000 | ₱695,800.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱0.0370 | ₱0.0380 | ₱0.0350 | 22,700,000 | ₱826,400.00 | 0.00 | 0.00% |
| Jul 02, 2025 | ₱0.0370 | ₱0.0390 | ₱0.0370 | 3,900,000 | ₱147,000.00 | -0.00 | -5.13% |
| Jul 01, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0370 | 32,300,000 | ₱1,221,800.00 | 0.00 | 0.00% |
| Jun 30, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 500,000 | ₱19,500.00 | 0.00 | 0.00% |
| Jun 27, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0380 | 13,700,000 | ₱521,500.00 | 0.00 | 0.00% |
| Jun 26, 2025 | ₱0.0390 | ₱0.0400 | ₱0.0390 | 3,300,000 | ₱129,000.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱0.0390 | ₱0.0410 | ₱0.0380 | 22,100,000 | ₱869,500.00 | +0.00 | +2.63% |
| Jun 24, 2025 | ₱0.0380 | ₱0.0390 | ₱0.0380 | 6,000,000 | ₱229,200.00 | -0.00 | -2.56% |
| Jun 23, 2025 | ₱0.0390 | ₱0.0400 | ₱0.0380 | 7,000,000 | ₱269,200.00 | -0.00 | -2.50% |
| Jun 20, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0380 | 2,600,000 | ₱100,700.00 | 0.00 | 0.00% |
| Jun 19, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0380 | 7,500,000 | ₱295,900.00 | +0.00 | +5.26% |
| Jun 18, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 12,200,000 | ₱463,600.00 | 0.00 | 0.00% |
| Jun 17, 2025 | ₱0.0380 | ₱0.0400 | ₱0.0380 | 28,500,000 | ₱1,086,900.00 | -0.00 | -2.56% |
| Jun 16, 2025 | ₱0.0390 | ₱0.0410 | ₱0.0380 | 23,400,000 | ₱904,200.00 | -0.00 | -4.88% |
| Jun 13, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0390 | 16,300,000 | ₱651,500.00 | +0.00 | +5.13% |
| Jun 11, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 500,000 | ₱19,500.00 | 0.00 | 0.00% |
| Jun 10, 2025 | ₱0.0390 | ₱0.0400 | ₱0.0390 | 800,000 | ₱31,300.00 | -0.00 | -2.50% |
| Jun 09, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0380 | 2,700,000 | ₱106,000.00 | +0.00 | +5.26% |
| Jun 05, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 26,000,000 | ₱992,600.00 | -0.00 | -2.56% |
| Jun 04, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0380 | 13,800,000 | ₱524,800.00 | 0.00 | 0.00% |
| Jun 03, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 14,300,000 | ₱557,700.00 | 0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 5,100,000 | ₱198,900.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.0390 | ₱0.0400 | ₱0.0390 | 2,900,000 | ₱113,600.00 | -0.00 | -2.50% |
| May 29, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0390 | 1,700,000 | ₱67,300.00 | 0.00 | 0.00% |
| May 28, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0390 | 4,200,000 | ₱167,100.00 | -0.00 | -2.44% |
| May 27, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0.00 | 0.00 | 0.00% |
| May 26, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 4,500,000 | ₱181,500.00 | +0.00 | +2.50% |
| May 23, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 600,000 | ₱24,000.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0390 | 1,100,000 | ₱43,900.00 | +0.00 | +2.56% |
| May 21, 2025 | ₱0.0390 | ₱0.0400 | ₱0.0380 | 4,100,000 | ₱157,900.00 | -0.00 | -2.50% |
| May 20, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0390 | 3,700,000 | ₱149,000.00 | 0.00 | 0.00% |
| May 19, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 1,300,000 | ₱52,000.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0400 | 20,600,000 | ₱824,000.00 | -0.00 | -2.44% |
| May 15, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 1,300,000 | ₱53,300.00 | 0.00 | 0.00% |
| May 14, 2025 | ₱0.0410 | ₱0.0420 | ₱0.0400 | 16,400,000 | ₱671,800.00 | +0.00 | +2.50% |
| May 13, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 2,400,000 | ₱96,000.00 | 0.00 | 0.00% |
| May 09, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0400 | 5,800,000 | ₱232,300.00 | -0.00 | -2.44% |
| May 08, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0400 | 1,200,000 | ₱48,100.00 | +0.00 | +2.50% |
| May 07, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0390 | 31,200,000 | ₱1,247,800.00 | +0.00 | +2.56% |
| May 06, 2025 | ₱0.0390 | ₱0.0410 | ₱0.0390 | 33,800,000 | ₱1,346,400.00 | -0.00 | -4.88% |
| May 05, 2025 | ₱0.0410 | ₱0.0420 | ₱0.0400 | 22,100,000 | ₱907,200.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.0410 | ₱0.0430 | ₱0.0410 | 22,500,000 | ₱927,600.00 | +0.00 | +2.50% |
| Apr 30, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0400 | 7,000,000 | ₱280,600.00 | 0.00 | 0.00% |
| Apr 29, 2025 | ₱0.0400 | ₱0.0430 | ₱0.0400 | 66,600,000 | ₱2,707,000.00 | -0.00 | -4.76% |
| Apr 28, 2025 | ₱0.0420 | ₱0.0440 | ₱0.0420 | 9,000,000 | ₱381,300.00 | -0.00 | -2.33% |
| Apr 25, 2025 | ₱0.0430 | ₱0.0440 | ₱0.0430 | 4,200,000 | ₱180,700.00 | 0.00 | 0.00% |
| Apr 24, 2025 | ₱0.0430 | ₱0.0450 | ₱0.0420 | 11,100,000 | ₱475,900.00 | -0.00 | -4.44% |
| Apr 23, 2025 | ₱0.0450 | ₱0.0450 | ₱0.0450 | 0 | ₱0.00 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱0.0450 | ₱0.0450 | ₱0.0430 | 400,000 | ₱17,800.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱0.0450 | ₱0.0480 | ₱0.0450 | 10,100,000 | ₱458,800.00 | 0.00 | 0.00% |
| Apr 16, 2025 | ₱0.0450 | ₱0.0450 | ₱0.0430 | 800,000 | ₱35,500.00 | +0.00 | +4.65% |
| Apr 15, 2025 | ₱0.0430 | ₱0.0440 | ₱0.0430 | 9,300,000 | ₱404,000.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱0.0430 | ₱0.0460 | ₱0.0430 | 3,500,000 | ₱156,000.00 | -0.00 | -4.44% |
| Apr 11, 2025 | ₱0.0450 | ₱0.0480 | ₱0.0440 | 3,500,000 | ₱157,200.00 | -0.00 | -6.25% |
| Apr 10, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0450 | 4,500,000 | ₱212,700.00 | +0.00 | +6.67% |
| Apr 08, 2025 | ₱0.0450 | ₱0.0480 | ₱0.0450 | 26,200,000 | ₱1,223,900.00 | -0.00 | -2.17% |
| Apr 07, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0390 | 24,600,000 | ₱1,078,300.00 | +0.01 | +17.95% |
| Apr 04, 2025 | ₱0.0390 | ₱0.0410 | ₱0.0380 | 29,300,000 | ₱1,145,700.00 | -0.00 | -4.88% |
| Apr 03, 2025 | ₱0.0410 | ₱0.0430 | ₱0.0390 | 8,500,000 | ₱347,600.00 | +0.00 | +2.50% |
| Apr 02, 2025 | ₱0.0400 | ₱0.0420 | ₱0.0400 | 30,200,000 | ₱1,226,500.00 | -0.00 | -4.76% |
| Mar 31, 2025 | ₱0.0420 | ₱0.0440 | ₱0.0420 | 9,300,000 | ₱393,900.00 | -0.00 | -4.55% |
| Mar 28, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0430 | 9,200,000 | ₱397,100.00 | 0.00 | 0.00% |
| Mar 27, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0430 | 26,700,000 | ₱1,171,800.00 | 0.00 | 0.00% |
| Mar 26, 2025 | ₱0.0440 | ₱0.0460 | ₱0.0440 | 7,000,000 | ₱312,900.00 | -0.00 | -4.35% |
| Mar 25, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0440 | 4,200,000 | ₱189,200.00 | +0.00 | +2.22% |
| Mar 24, 2025 | ₱0.0450 | ₱0.0460 | ₱0.0440 | 24,600,000 | ₱1,087,700.00 | 0.00 | 0.00% |
| Mar 21, 2025 | ₱0.0450 | ₱0.0470 | ₱0.0440 | 34,800,000 | ₱1,552,100.00 | +0.00 | +2.27% |
| Mar 20, 2025 | ₱0.0440 | ₱0.0520 | ₱0.0440 | 56,280,000 | ₱2,613,300.00 | -0.01 | -13.73% |
| Mar 19, 2025 | ₱0.0510 | ₱0.0530 | ₱0.0500 | 6,420,000 | ₱331,860.00 | +0.00 | +2.00% |
| Mar 18, 2025 | ₱0.0500 | ₱0.0510 | ₱0.0470 | 11,900,000 | ₱595,000.00 | +0.00 | +4.17% |
| Mar 17, 2025 | ₱0.0480 | ₱0.0520 | ₱0.0480 | 12,200,000 | ₱590,500.00 | 0.00 | 0.00% |
| Mar 14, 2025 | ₱0.0480 | ₱0.0520 | ₱0.0480 | 9,800,000 | ₱486,900.00 | 0.00 | 0.00% |
| Mar 13, 2025 | ₱0.0480 | ₱0.0530 | ₱0.0450 | 107,840,000 | ₱5,111,530.00 | -0.00 | -9.43% |
| Mar 12, 2025 | ₱0.0530 | ₱0.0590 | ₱0.0520 | 40,900,000 | ₱2,196,220.00 | -0.01 | -10.17% |
| Mar 11, 2025 | ₱0.0590 | ₱0.0620 | ₱0.0580 | 21,500,000 | ₱1,265,540.00 | -0.00 | -4.84% |
| Mar 10, 2025 | ₱0.0620 | ₱0.0630 | ₱0.0600 | 37,060,000 | ₱2,265,200.00 | +0.00 | +3.33% |
| Mar 07, 2025 | ₱0.0600 | ₱0.0650 | ₱0.0600 | 57,270,000 | ₱3,498,830.00 | -0.00 | -6.25% |
| Mar 06, 2025 | ₱0.0640 | ₱0.0680 | ₱0.0630 | 35,620,000 | ₱2,269,390.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.0640 | ₱0.0720 | ₱0.0640 | 42,720,000 | ₱2,880,630.00 | -0.01 | -9.86% |
| Mar 04, 2025 | ₱0.0710 | ₱0.0750 | ₱0.0710 | 25,560,000 | ₱1,846,630.00 | -0.00 | -5.33% |
| Mar 03, 2025 | ₱0.0750 | ₱0.0760 | ₱0.0740 | 4,480,000 | ₱334,980.00 | 0.00 | 0.00% |
| Feb 28, 2025 | ₱0.0750 | ₱0.0810 | ₱0.0740 | 27,150,000 | ₱2,074,610.00 | -0.00 | -6.25% |
| Feb 27, 2025 | ₱0.0800 | ₱0.0820 | ₱0.0790 | 6,160,000 | ₱486,840.00 | -0.00 | -2.44% |
| Feb 26, 2025 | ₱0.0820 | ₱0.0830 | ₱0.0800 | 2,050,000 | ₱166,420.00 | +0.00 | +2.50% |
| Feb 25, 2025 | ₱0.0800 | ₱0.0830 | ₱0.0790 | 2,330,000 | ₱188,570.00 | -0.00 | -2.44% |
| Feb 24, 2025 | ₱0.0820 | ₱0.0830 | ₱0.0800 | 2,830,000 | ₱228,590.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱0.0820 | ₱0.0840 | ₱0.0800 | 14,060,000 | ₱1,132,450.00 | -0.00 | -2.38% |
| Feb 20, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0810 | 6,220,000 | ₱509,990.00 | +0.00 | +5.00% |
| Feb 19, 2025 | ₱0.0800 | ₱0.0840 | ₱0.0800 | 14,110,000 | ₱1,141,720.00 | -0.00 | -4.76% |
| Feb 18, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0800 | 27,560,000 | ₱2,254,870.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0840 | ₱0.0860 | ₱0.0840 | 1,080,000 | ₱90,740.00 | 0.00 | 0.00% |
| Feb 14, 2025 | ₱0.0840 | ₱0.0860 | ₱0.0830 | 5,210,000 | ₱435,650.00 | -0.00 | -2.33% |
| Feb 13, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0830 | 2,400,000 | ₱202,950.00 | +0.00 | +1.18% |
| Feb 12, 2025 | ₱0.0850 | ₱0.0860 | ₱0.0830 | 780,000 | ₱65,880.00 | +0.00 | +2.41% |
| Feb 11, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0830 | 5,160,000 | ₱437,460.00 | -0.00 | -3.49% |
| Feb 10, 2025 | ₱0.0860 | ₱0.0870 | ₱0.0850 | 1,110,000 | ₱94,260.00 | -0.00 | -1.15% |
| Feb 07, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0830 | 14,240,000 | ₱1,200,010.00 | -0.00 | -1.14% |
| Feb 06, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0850 | 9,420,000 | ₱805,570.00 | 0.00 | 0.00% |
| Feb 05, 2025 | ₱0.0880 | ₱0.0890 | ₱0.0850 | 19,030,000 | ₱1,631,300.00 | +0.00 | +3.53% |
| Feb 04, 2025 | ₱0.0850 | ₱0.0890 | ₱0.0850 | 20,100,000 | ₱1,741,910.00 | -0.00 | -2.30% |
| Feb 03, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0830 | 15,460,000 | ₱1,310,560.00 | 0.00 | 0.00% |
| Jan 31, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0840 | 22,130,000 | ₱1,907,740.00 | +0.00 | +2.35% |
| Jan 30, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0810 | 13,160,000 | ₱1,102,720.00 | +0.00 | +1.19% |
| Jan 28, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0820 | 7,410,000 | ₱608,850.00 | -0.00 | -1.18% |
| Jan 27, 2025 | ₱0.0850 | ₱0.0870 | ₱0.0820 | 15,520,000 | ₱1,297,250.00 | +0.00 | +3.66% |
| Jan 24, 2025 | ₱0.0820 | ₱0.0840 | ₱0.0810 | 9,550,000 | ₱782,110.00 | 0.00 | 0.00% |
| Jan 23, 2025 | ₱0.0820 | ₱0.0870 | ₱0.0820 | 9,060,000 | ₱749,000.00 | -0.00 | -1.20% |
| Jan 22, 2025 | ₱0.0830 | ₱0.0870 | ₱0.0830 | 37,370,000 | ₱3,158,220.00 | -0.00 | -2.35% |
| Jan 21, 2025 | ₱0.0850 | ₱0.0870 | ₱0.0840 | 11,470,000 | ₱974,930.00 | 0.00 | 0.00% |
| Jan 20, 2025 | ₱0.0850 | ₱0.0870 | ₱0.0810 | 35,710,000 | ₱2,983,070.00 | +0.00 | +2.41% |
| Jan 17, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0820 | 16,290,000 | ₱1,354,370.00 | -0.00 | -3.49% |
| Jan 16, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0820 | 19,340,000 | ₱1,607,190.00 | +0.00 | +3.61% |
| Jan 15, 2025 | ₱0.0830 | ₱0.0840 | ₱0.0810 | 6,370,000 | ₱522,720.00 | -0.00 | -1.19% |
| Jan 14, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0820 | 14,510,000 | ₱1,211,460.00 | +0.00 | +1.20% |
| Jan 13, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0830 | 23,790,000 | ₱2,001,550.00 | -0.00 | -2.35% |
| Jan 10, 2025 | ₱0.0850 | ₱0.0860 | ₱0.0810 | 57,030,000 | ₱4,717,160.00 | +0.01 | +6.25% |
| Jan 09, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0770 | 26,030,000 | ₱2,055,890.00 | +0.00 | +3.90% |
| Jan 08, 2025 | ₱0.0770 | ₱0.0780 | ₱0.0750 | 14,970,000 | ₱1,140,040.00 | -0.00 | -2.53% |
| Jan 07, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 21,550,000 | ₱1,672,260.00 | +0.00 | +1.28% |
| Jan 06, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0730 | 57,120,000 | ₱4,317,620.00 | +0.00 | +5.41% |
| Jan 03, 2025 | ₱0.0740 | ₱0.0770 | ₱0.0730 | 10,020,000 | ₱742,480.00 | -0.00 | -2.63% |
| Jan 02, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0720 | 5,370,000 | ₱396,980.00 | +0.00 | +2.70% |
| Dec 27, 2024 | ₱0.0740 | ₱0.0780 | ₱0.0730 | 11,210,000 | ₱852,170.00 | -0.00 | -3.90% |
| Dec 26, 2024 | ₱0.0770 | ₱0.0770 | ₱0.0730 | 4,640,000 | ₱343,100.00 | +0.00 | +2.67% |
| Dec 23, 2024 | ₱0.0750 | ₱0.0790 | ₱0.0730 | 5,200,000 | ₱385,930.00 | +0.00 | +1.35% |
| Dec 20, 2024 | ₱0.0740 | ₱0.0800 | ₱0.0730 | 11,390,000 | ₱846,080.00 | -0.01 | -7.50% |
| Dec 19, 2024 | ₱0.0800 | ₱0.0800 | ₱0.0770 | 5,500,000 | ₱427,160.00 | +0.00 | +1.27% |
| Dec 18, 2024 | ₱0.0790 | ₱0.0810 | ₱0.0780 | 6,800,000 | ₱533,750.00 | -0.00 | -2.47% |
| Dec 17, 2024 | ₱0.0810 | ₱0.0820 | ₱0.0780 | 17,090,000 | ₱1,360,110.00 | -0.00 | -1.22% |
| Dec 16, 2024 | ₱0.0820 | ₱0.0820 | ₱0.0780 | 6,850,000 | ₱547,850.00 | +0.00 | +3.80% |
| Dec 13, 2024 | ₱0.0790 | ₱0.0820 | ₱0.0790 | 14,730,000 | ₱1,167,010.00 | -0.00 | -3.66% |
| Dec 12, 2024 | ₱0.0820 | ₱0.0820 | ₱0.0800 | 1,680,000 | ₱135,310.00 | 0.00 | 0.00% |
| Dec 11, 2024 | ₱0.0820 | ₱0.0820 | ₱0.0790 | 3,690,000 | ₱296,040.00 | +0.00 | +1.23% |
| Dec 10, 2024 | ₱0.0810 | ₱0.0810 | ₱0.0790 | 240,000 | ₱19,360.00 | +0.00 | +1.25% |
| Dec 09, 2024 | ₱0.0800 | ₱0.0810 | ₱0.0790 | 9,750,000 | ₱774,760.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱0.0800 | ₱0.0830 | ₱0.0790 | 5,010,000 | ₱401,000.00 | -0.00 | -1.23% |
| Dec 05, 2024 | ₱0.0810 | ₱0.0840 | ₱0.0810 | 26,690,000 | ₱2,175,900.00 | -0.00 | -3.57% |
| Dec 04, 2024 | ₱0.0840 | ₱0.0840 | ₱0.0810 | 13,090,000 | ₱1,091,590.00 | +0.00 | +1.20% |
| Dec 03, 2024 | ₱0.0830 | ₱0.0830 | ₱0.0800 | 5,210,000 | ₱430,990.00 | +0.00 | +3.75% |
| Dec 02, 2024 | ₱0.0800 | ₱0.0830 | ₱0.0800 | 14,140,000 | ₱1,157,520.00 | -0.00 | -4.76% |
| Nov 29, 2024 | ₱0.0840 | ₱0.0840 | ₱0.0800 | 440,000 | ₱36,380.00 | +0.00 | +3.70% |
| Nov 28, 2024 | ₱0.0810 | ₱0.0840 | ₱0.0810 | 11,090,000 | ₱909,930.00 | -0.00 | -3.57% |
| Nov 27, 2024 | ₱0.0840 | ₱0.0850 | ₱0.0810 | 6,620,000 | ₱543,650.00 | -0.00 | -1.18% |
| Nov 26, 2024 | ₱0.0850 | ₱0.0870 | ₱0.0830 | 21,400,000 | ₱1,813,470.00 | -0.00 | -1.16% |
| Nov 25, 2024 | ₱0.0860 | ₱0.0860 | ₱0.0790 | 27,090,000 | ₱2,215,500.00 | +0.01 | +7.50% |
| Nov 22, 2024 | ₱0.0800 | ₱0.0840 | ₱0.0790 | 27,570,000 | ₱2,212,280.00 | -0.00 | -3.61% |
| Nov 21, 2024 | ₱0.0830 | ₱0.0860 | ₱0.0810 | 7,360,000 | ₱605,670.00 | +0.00 | +1.22% |
| Nov 20, 2024 | ₱0.0820 | ₱0.0870 | ₱0.0810 | 60,910,000 | ₱5,053,160.00 | -0.01 | -6.82% |
| Nov 19, 2024 | ₱0.0880 | ₱0.0900 | ₱0.0870 | 21,980,000 | ₱1,921,730.00 | -0.00 | -2.22% |
| Nov 18, 2024 | ₱0.0900 | ₱0.0910 | ₱0.0870 | 190,000 | ₱16,900.00 | 0.00 | 0.00% |
| Nov 15, 2024 | ₱0.0900 | ₱0.0910 | ₱0.0880 | 20,270,000 | ₱1,784,160.00 | +0.00 | +2.27% |
| Nov 14, 2024 | ₱0.0880 | ₱0.0900 | ₱0.0870 | 21,350,000 | ₱1,879,720.00 | 0.00 | 0.00% |
| Nov 13, 2024 | ₱0.0880 | ₱0.0900 | ₱0.0870 | 18,440,000 | ₱1,620,140.00 | 0.00 | 0.00% |
| Nov 12, 2024 | ₱0.0880 | ₱0.0910 | ₱0.0870 | 40,720,000 | ₱3,607,260.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.0880 | ₱0.0910 | ₱0.0870 | 11,620,000 | ₱1,024,390.00 | 0.00 | 0.00% |
| Nov 08, 2024 | ₱0.0880 | ₱0.0920 | ₱0.0870 | 13,440,000 | ₱1,189,630.00 | -0.00 | -2.22% |
| Nov 07, 2024 | ₱0.0900 | ₱0.0960 | ₱0.0870 | 140,810,000 | ₱12,683,030.00 | -0.00 | -5.26% |
| Nov 06, 2024 | ₱0.0950 | ₱0.100 | ₱0.0950 | 70,680,000 | ₱6,888,840.00 | -0.00 | -3.06% |
| Nov 05, 2024 | ₱0.0980 | ₱0.101 | ₱0.0970 | 23,060,000 | ₱2,270,810.00 | -0.00 | -1.01% |
| Nov 04, 2024 | ₱0.0990 | ₱0.104 | ₱0.0990 | 47,300,000 | ₱4,710,160.00 | -0.00 | -1.00% |
| Oct 31, 2024 | ₱0.100 | ₱0.104 | ₱0.100 | 38,420,000 | ₱3,846,250.00 | -0.00 | -0.99% |
| Oct 30, 2024 | ₱0.101 | ₱0.105 | ₱0.101 | 255,420,000 | ₱26,163,820.00 | -0.00 | -3.81% |
| Oct 29, 2024 | ₱0.105 | ₱0.107 | ₱0.104 | 104,250,000 | ₱10,959,140.00 | +0.00 | +0.96% |
| Oct 28, 2024 | ₱0.104 | ₱0.106 | ₱0.101 | 92,760,000 | ₱9,626,460.00 | +0.00 | +1.96% |
| Oct 25, 2024 | ₱0.102 | ₱0.104 | ₱0.102 | 31,230,000 | ₱3,192,050.00 | 0.00 | 0.00% |
| Oct 24, 2024 | ₱0.102 | ₱0.105 | ₱0.102 | 148,170,000 | ₱15,184,700.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.102 | ₱0.105 | ₱0.101 | 170,460,000 | ₱17,505,340.00 | -0.00 | -0.97% |
| Oct 22, 2024 | ₱0.103 | ₱0.103 | ₱0.0980 | 136,980,000 | ₱13,854,830.00 | +0.00 | +1.98% |
| Oct 21, 2024 | ₱0.101 | ₱0.101 | ₱0.0940 | 197,830,000 | ₱19,270,600.00 | +0.00 | +4.12% |
| Oct 18, 2024 | ₱0.0970 | ₱0.0990 | ₱0.0950 | 20,480,000 | ₱1,974,480.00 | -0.00 | -2.02% |
| Oct 17, 2024 | ₱0.0990 | ₱0.100 | ₱0.0970 | 9,340,000 | ₱912,410.00 | +0.00 | +1.02% |
| Oct 16, 2024 | ₱0.0980 | ₱0.0990 | ₱0.0970 | 32,050,000 | ₱3,123,320.00 | -0.00 | -1.01% |
| Oct 15, 2024 | ₱0.0990 | ₱0.100 | ₱0.0970 | 32,330,000 | ₱3,178,230.00 | +0.00 | +2.06% |
| Oct 14, 2024 | ₱0.0970 | ₱0.102 | ₱0.0970 | 127,200,000 | ₱12,559,960.00 | -0.00 | -1.02% |
| Oct 11, 2024 | ₱0.0980 | ₱0.0990 | ₱0.0970 | 62,650,000 | ₱6,116,070.00 | +0.00 | +1.03% |
| Oct 10, 2024 | ₱0.0970 | ₱0.0990 | ₱0.0970 | 35,160,000 | ₱3,437,730.00 | 0.00 | 0.00% |
| Oct 09, 2024 | ₱0.0970 | ₱0.103 | ₱0.0970 | 307,950,000 | ₱30,568,270.00 | -0.00 | -1.02% |
| Oct 08, 2024 | ₱0.0980 | ₱0.0980 | ₱0.0900 | 145,910,000 | ₱13,861,210.00 | +0.01 | +7.69% |
| Oct 07, 2024 | ₱0.0910 | ₱0.0910 | ₱0.0880 | 81,990,000 | ₱7,311,280.00 | +0.00 | +1.11% |
| Oct 04, 2024 | ₱0.0900 | ₱0.0910 | ₱0.0890 | 30,050,000 | ₱2,681,880.00 | +0.00 | +2.27% |
| Oct 03, 2024 | ₱0.0880 | ₱0.0900 | ₱0.0870 | 27,950,000 | ₱2,454,600.00 | +0.00 | +1.15% |
| Oct 02, 2024 | ₱0.0870 | ₱0.0910 | ₱0.0870 | 73,230,000 | ₱6,467,000.00 | -0.00 | -4.40% |
| Oct 01, 2024 | ₱0.0910 | ₱0.0910 | ₱0.0870 | 71,590,000 | ₱6,388,910.00 | +0.00 | +1.11% |
| Sep 30, 2024 | ₱0.0900 | ₱0.0900 | ₱0.0870 | 33,010,000 | ₱2,906,220.00 | +0.00 | +4.65% |
| Sep 27, 2024 | ₱0.0860 | ₱0.0960 | ₱0.0860 | 222,100,000 | ₱19,893,780.00 | -0.01 | -9.47% |
| Sep 26, 2024 | ₱0.0950 | ₱0.0960 | ₱0.0940 | 17,980,000 | ₱1,710,160.00 | -0.00 | -1.04% |
| Sep 25, 2024 | ₱0.0960 | ₱0.0960 | ₱0.0950 | 30,070,000 | ₱2,861,560.00 | +0.00 | +2.13% |
| Sep 24, 2024 | ₱0.0940 | ₱0.0950 | ₱0.0930 | 4,560,000 | ₱428,690.00 | 0.00 | 0.00% |
| Sep 23, 2024 | ₱0.0940 | ₱0.0950 | ₱0.0930 | 9,170,000 | ₱860,410.00 | -0.00 | -1.05% |
| Sep 20, 2024 | ₱0.0950 | ₱0.0960 | ₱0.0930 | 37,360,000 | ₱3,519,460.00 | 0.00 | 0.00% |
| Sep 19, 2024 | ₱0.0950 | ₱0.0960 | ₱0.0940 | 35,020,000 | ₱3,319,410.00 | +0.00 | +1.06% |
| Sep 18, 2024 | ₱0.0940 | ₱0.0950 | ₱0.0890 | 182,290,000 | ₱16,952,500.00 | +0.00 | +4.44% |
| Sep 17, 2024 | ₱0.0900 | ₱0.0900 | ₱0.0890 | 59,470,000 | ₱5,279,750.00 | +0.00 | +1.12% |
| Sep 16, 2024 | ₱0.0890 | ₱0.0890 | ₱0.0860 | 77,240,000 | ₱6,806,650.00 | +0.00 | +3.49% |
| Sep 13, 2024 | ₱0.0860 | ₱0.0880 | ₱0.0860 | 52,350,000 | ₱4,523,600.00 | -0.00 | -2.27% |
| Sep 12, 2024 | ₱0.0880 | ₱0.0890 | ₱0.0870 | 102,760,000 | ₱8,891,750.00 | +0.00 | +2.33% |
| Sep 11, 2024 | ₱0.0860 | ₱0.0870 | ₱0.0840 | 61,490,000 | ₱5,280,930.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.0860 | ₱0.0870 | ₱0.0830 | 53,170,000 | ₱4,535,380.00 | 0.00 | 0.00% |
| Sep 09, 2024 | ₱0.0860 | ₱0.0880 | ₱0.0860 | 99,140,000 | ₱8,563,010.00 | 0.00 | 0.00% |
| Sep 06, 2024 | ₱0.0860 | ₱0.0880 | ₱0.0840 | 42,210,000 | ₱3,627,940.00 | +0.00 | +4.88% |
| Sep 05, 2024 | ₱0.0820 | ₱0.0860 | ₱0.0820 | 20,360,000 | ₱1,711,740.00 | -0.00 | -2.38% |
| Sep 04, 2024 | ₱0.0840 | ₱0.0870 | ₱0.0820 | 88,870,000 | ₱7,536,140.00 | -0.00 | -3.45% |
| Sep 03, 2024 | ₱0.0870 | ₱0.0900 | ₱0.0870 | 76,000,000 | ₱6,673,000.00 | -0.00 | -2.25% |
| Sep 02, 2024 | ₱0.0890 | ₱0.0910 | ₱0.0880 | 63,640,000 | ₱5,686,860.00 | 0.00 | 0.00% |
| Aug 30, 2024 | ₱0.0890 | ₱0.0900 | ₱0.0880 | 53,910,000 | ₱4,795,040.00 | 0.00 | 0.00% |
| Aug 29, 2024 | ₱0.0890 | ₱0.0900 | ₱0.0880 | 89,530,000 | ₱7,893,330.00 | +0.00 | +3.49% |
| Aug 28, 2024 | ₱0.0860 | ₱0.00000 | ₱0.00000 | 27,750,000 | ₱2,405,950.00 | -0.00 | -1.15% |
| Aug 27, 2024 | ₱0.0870 | ₱0.00000 | ₱0.00000 | 65,240,000 | ₱5,668,310.00 | +0.00 | +1.16% |
| Aug 22, 2024 | ₱0.0860 | ₱0.00000 | ₱0.00000 | 42,010,000 | ₱3,623,700.00 | 0.00 | 0.00% |
| Aug 21, 2024 | ₱0.0860 | ₱0.00000 | ₱0.00000 | 180,460,000 | ₱15,401,180.00 | +0.01 | +6.17% |
| Aug 20, 2024 | ₱0.0810 | ₱0.00000 | ₱0.00000 | 76,720,000 | ₱6,135,250.00 | +0.00 | +1.25% |
| Aug 19, 2024 | ₱0.0800 | ₱0.00000 | ₱0.00000 | 65,570,000 | ₱5,141,130.00 | +0.00 | +5.26% |
| Aug 16, 2024 | ₱0.0760 | ₱0.00000 | ₱0.00000 | 12,730,000 | ₱962,350.00 | +0.00 | +1.33% |
| Aug 15, 2024 | ₱0.0750 | ₱0.00000 | ₱0.00000 | 6,440,000 | ₱481,400.00 | 0.00 | 0.00% |
| Aug 14, 2024 | ₱0.0750 | ₱0.00000 | ₱0.00000 | 42,640,000 | ₱3,229,530.00 | 0.00 | 0.00% |
| Aug 13, 2024 | ₱0.0750 | ₱0.00000 | ₱0.00000 | 74,570,000 | ₱5,660,700.00 | -0.00 | -2.60% |
| Aug 12, 2024 | ₱0.0770 | ₱0.00000 | ₱0.00000 | 72,600,000 | ₱5,545,690.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱0.0770 | ₱0.00000 | ₱0.00000 | 81,740,000 | ₱6,184,020.00 | +0.00 | +2.67% |
| Aug 08, 2024 | ₱0.0750 | ₱0.00000 | ₱0.00000 | 240,070,000 | ₱17,821,510.00 | +0.01 | +7.14% |
| Aug 07, 2024 | ₱0.0700 | ₱0.00000 | ₱0.00000 | 137,840,000 | ₱9,569,310.00 | +0.00 | +4.48% |
| Aug 06, 2024 | ₱0.0670 | ₱0.00000 | ₱0.00000 | 15,490,000 | ₱1,018,240.00 | -0.00 | -1.47% |
| Aug 05, 2024 | ₱0.0680 | ₱0.00000 | ₱0.00000 | 40,560,000 | ₱2,732,410.00 | +0.00 | +4.62% |
| Aug 02, 2024 | ₱0.0650 | ₱0.00000 | ₱0.00000 | 8,110,000 | ₱527,370.00 | -0.00 | -1.52% |
| Aug 01, 2024 | ₱0.0660 | ₱0.00000 | ₱0.00000 | 9,400,000 | ₱625,530.00 | +0.00 | +1.54% |
| Jul 31, 2024 | ₱0.0650 | ₱0.00000 | ₱0.00000 | 6,630,000 | ₱433,980.00 | 0.00 | 0.00% |
| Jul 30, 2024 | ₱0.0650 | ₱0.00000 | ₱0.00000 | 41,020,000 | ₱2,739,080.00 | -0.00 | -4.41% |
| Jul 29, 2024 | ₱0.0680 | ₱0.00000 | ₱0.00000 | 21,630,000 | ₱1,484,520.00 | +0.00 | +1.49% |
Advanced Filters
Narrow down the BHI 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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics