BNCOM Stock Price History - Bank of Commerce
Best Day
₱8.48
November 20, 2025
Worst Day
₱6.50
January 22, 2025
Average Volume
59K
Daily Average
Most Traded
2.19M
May 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱8.48 | ₱8.48 | ₱8.10 | 2K shares | ₱18K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱8.48 | ₱8.49 | ₱8.48 | 2K shares | ₱19K | +₱0.01 | +0.12% |
| Nov 18, 2025 | ₱8.47 | ₱8.47 | ₱8.12 | 4K shares | ₱34K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱8.47 | ₱8.48 | ₱8.09 | 26K shares | ₱217K | -₱0.01 | -0.12% |
| Nov 14, 2025 | ₱8.48 | ₱8.50 | ₱8.05 | 34K shares | ₱274K | +₱0.08 | +0.95% |
| Nov 13, 2025 | ₱8.40 | ₱8.50 | ₱8.09 | 102K shares | ₱849K | +₱0.11 | +1.33% |
| Nov 12, 2025 | ₱8.29 | ₱8.29 | ₱8.10 | 100 shares | ₱829 | +₱0.19 | +2.35% |
| Nov 11, 2025 | ₱8.10 | ₱8.30 | ₱8.10 | 40K shares | ₱324K | -₱0.10 | -1.22% |
| Nov 10, 2025 | ₱8.20 | ₱8.20 | ₱8.09 | 8K shares | ₱66K | +₱0.05 | +0.61% |
| Nov 07, 2025 | ₱8.15 | ₱8.15 | ₱8.14 | 25K shares | ₱206K | +₱0.01 | +0.12% |
| Nov 06, 2025 | ₱8.14 | ₱8.15 | ₱8.05 | 7K shares | ₱53K | -₱0.01 | -0.12% |
| Nov 05, 2025 | ₱8.15 | ₱8.30 | ₱8.00 | 13K shares | ₱101K | -₱0.15 | -1.81% |
| Nov 04, 2025 | ₱8.30 | ₱8.30 | ₱8.24 | 1K shares | ₱11K | +₱0.05 | +0.61% |
| Nov 03, 2025 | ₱8.25 | ₱8.28 | ₱7.88 | 5K shares | ₱39K | +₱0.26 | +3.13% |
| Oct 30, 2025 | ₱8.00 | ₱8.29 | ₱8.00 | 3K shares | ₱27K | -₱0.29 | -3.61% |
| Oct 29, 2025 | ₱8.30 | ₱8.30 | ₱8.09 | 46K shares | ₱379K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱8.30 | ₱8.30 | ₱7.85 | 40K shares | ₱326K | +₱0.53 | +6.41% |
| Oct 27, 2025 | ₱7.80 | ₱8.50 | ₱7.66 | 604K shares | ₱4.86 Million | -₱0.23 | -2.99% |
| Oct 24, 2025 | ₱8.04 | ₱8.05 | ₱8.04 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱8.04 | ₱8.04 | ₱7.61 | 87K shares | ₱693K | +₱0.45 | +5.65% |
| Oct 22, 2025 | ₱7.61 | ₱7.85 | ₱7.57 | 15K shares | ₱112K | -₱0.23 | -3.06% |
| Oct 21, 2025 | ₱7.85 | ₱8.05 | ₱7.82 | 75K shares | ₱587K | -₱0.18 | -2.24% |
| Oct 20, 2025 | ₱8.03 | ₱8.04 | ₱7.80 | 12K shares | ₱96K | -₱0.03 | -0.37% |
| Oct 17, 2025 | ₱8.06 | ₱8.06 | ₱8.00 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱8.06 | ₱8.06 | ₱8.00 | 19K shares | ₱151K | +₱0.06 | +0.75% |
| Oct 15, 2025 | ₱8.00 | ₱8.05 | ₱7.74 | 28K shares | ₱227K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱8.00 | ₱8.00 | ₱7.70 | 8K shares | ₱64K | +₱0.31 | +3.90% |
| Oct 13, 2025 | ₱7.70 | ₱7.85 | ₱7.70 | 4K shares | ₱33K | -₱0.15 | -1.91% |
| Oct 10, 2025 | ₱7.85 | ₱7.85 | ₱7.75 | 67K shares | ₱518K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱7.85 | ₱7.85 | ₱7.78 | 5K shares | ₱38K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱7.85 | ₱7.85 | ₱7.78 | 44K shares | ₱339K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱7.85 | ₱7.98 | ₱7.85 | 28K shares | ₱222K | +₱0.08 | +1.03% |
| Oct 06, 2025 | ₱7.77 | ₱8.06 | ₱7.70 | 141K shares | ₱1.10 Million | +₱0.07 | +0.91% |
| Oct 03, 2025 | ₱7.70 | ₱8.10 | ₱7.65 | 44K shares | ₱343K | -₱0.38 | -4.94% |
| Oct 02, 2025 | ₱8.10 | ₱8.10 | ₱7.50 | 89K shares | ₱699K | +₱0.68 | +8.43% |
| Oct 01, 2025 | ₱7.47 | ₱8.00 | ₱7.42 | 61K shares | ₱468K | -₱0.32 | -4.23% |
| Sep 30, 2025 | ₱7.80 | ₱7.95 | ₱7.70 | 125K shares | ₱971K | -₱0.15 | -1.89% |
| Sep 29, 2025 | ₱7.95 | ₱8.00 | ₱7.80 | 71K shares | ₱553K | -₱0.05 | -0.62% |
| Sep 26, 2025 | ₱8.00 | ₱8.10 | ₱8.00 | 37K shares | ₱300K | -₱0.10 | -1.23% |
| Sep 25, 2025 | ₱8.10 | ₱8.10 | ₱8.02 | 73K shares | ₱585K | +₱0.10 | +1.25% |
| Sep 24, 2025 | ₱8.00 | ₱8.10 | ₱7.80 | 79K shares | ₱628K | +₱0.20 | +2.56% |
| Sep 23, 2025 | ₱7.80 | ₱7.92 | ₱7.80 | 6K shares | ₱45K | -₱0.12 | -1.52% |
| Sep 22, 2025 | ₱7.92 | ₱7.92 | ₱7.88 | 16K shares | ₱123K | +₱0.02 | +0.25% |
| Sep 19, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 2K shares | ₱19K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱7.90 | ₱7.92 | ₱7.90 | 11K shares | ₱84K | -₱0.02 | -0.25% |
| Sep 17, 2025 | ₱7.92 | ₱7.92 | ₱7.60 | 6K shares | ₱47K | +₱0.03 | +0.38% |
| Sep 16, 2025 | ₱7.89 | ₱7.89 | ₱7.70 | 34K shares | ₱266K | +₱0.19 | +2.47% |
| Sep 15, 2025 | ₱7.70 | ₱7.92 | ₱7.70 | 46K shares | ₱356K | -₱0.18 | -2.28% |
| Sep 12, 2025 | ₱7.88 | ₱7.89 | ₱7.88 | 30K shares | ₱236K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱7.88 | ₱7.88 | ₱7.80 | 20K shares | ₱154K | +₱0.08 | +1.03% |
| Sep 10, 2025 | ₱7.80 | ₱7.92 | ₱7.79 | 201K shares | ₱1.58 Million | -₱0.12 | -1.52% |
| Sep 09, 2025 | ₱7.92 | ₱7.92 | ₱7.78 | 55K shares | ₱430K | +₱0.12 | +1.54% |
| Sep 08, 2025 | ₱7.80 | ₱7.83 | ₱7.56 | 20K shares | ₱154K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱7.80 | ₱7.80 | ₱7.70 | 15K shares | ₱116K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱7.80 | ₱7.80 | ₱7.55 | 41K shares | ₱313K | +₱0.21 | +2.63% |
| Sep 03, 2025 | ₱7.60 | ₱7.70 | ₱7.60 | 3K shares | ₱21K | -₱0.10 | -1.30% |
| Sep 02, 2025 | ₱7.70 | ₱7.77 | ₱7.38 | 16K shares | ₱124K | +₱0.10 | +1.32% |
| Sep 01, 2025 | ₱7.60 | ₱7.74 | ₱7.40 | 25K shares | ₱188K | -₱0.01 | -0.13% |
| Aug 29, 2025 | ₱7.61 | ₱7.86 | ₱7.61 | 9K shares | ₱67K | -₱0.24 | -3.18% |
| Aug 28, 2025 | ₱7.86 | ₱7.89 | ₱7.55 | 54K shares | ₱418K | -₱0.03 | -0.38% |
| Aug 27, 2025 | ₱7.89 | ₱7.90 | ₱7.53 | 61K shares | ₱470K | +₱0.30 | +3.82% |
| Aug 26, 2025 | ₱7.60 | ₱7.90 | ₱7.55 | 18K shares | ₱140K | -₱0.02 | -0.26% |
| Aug 22, 2025 | ₱7.62 | ₱7.79 | ₱7.60 | 54K shares | ₱421K | -₱0.07 | -0.91% |
| Aug 20, 2025 | ₱7.69 | ₱7.74 | ₱7.53 | 222K shares | ₱1.69 Million | +₱0.01 | +0.13% |
| Aug 19, 2025 | ₱7.68 | ₱7.71 | ₱7.49 | 101K shares | ₱773K | +₱0.23 | +2.95% |
| Aug 18, 2025 | ₱7.46 | ₱7.54 | ₱7.42 | 65K shares | ₱485K | +₱0.04 | +0.54% |
| Aug 15, 2025 | ₱7.42 | ₱7.50 | ₱7.23 | 124K shares | ₱906K | +₱0.21 | +2.77% |
| Aug 14, 2025 | ₱7.22 | ₱7.22 | ₱7.20 | 50K shares | ₱362K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱7.22 | ₱7.22 | ₱7.20 | 1K shares | ₱9K | +₱0.02 | +0.28% |
| Aug 12, 2025 | ₱7.20 | ₱7.20 | ₱7.19 | 3K shares | ₱23K | +₱0.08 | +1.12% |
| Aug 11, 2025 | ₱7.12 | ₱7.23 | ₱7.12 | 27K shares | ₱195K | -₱0.04 | -0.56% |
| Aug 08, 2025 | ₱7.16 | ₱7.17 | ₱7.05 | 4K shares | ₱27K | +₱0.04 | +0.56% |
| Aug 07, 2025 | ₱7.12 | ₱7.18 | ₱7.12 | 11K shares | ₱81K | -₱0.06 | -0.84% |
| Aug 06, 2025 | ₱7.18 | ₱7.18 | ₱7.10 | 16K shares | ₱110K | +₱0.01 | +0.14% |
| Aug 05, 2025 | ₱7.17 | ₱7.18 | ₱7.02 | 4K shares | ₱25K | +₱0.07 | +0.99% |
| Aug 04, 2025 | ₱7.10 | ₱7.19 | ₱7.02 | 107K shares | ₱760K | +₱0.08 | +1.14% |
| Aug 01, 2025 | ₱7.02 | ₱7.23 | ₱7.02 | 126K shares | ₱889K | -₱0.20 | -2.90% |
| Jul 31, 2025 | ₱7.23 | ₱7.26 | ₱7.02 | 84K shares | ₱600K | -₱0.01 | -0.14% |
| Jul 30, 2025 | ₱7.24 | ₱7.28 | ₱7.18 | 4K shares | ₱30K | -₱0.01 | -0.14% |
| Jul 29, 2025 | ₱7.25 | ₱7.35 | ₱7.10 | 104K shares | ₱735K | -₱0.07 | -0.96% |
| Jul 28, 2025 | ₱7.32 | ₱7.33 | ₱7.30 | 26K shares | ₱191K | +₱0.03 | +0.41% |
| Jul 25, 2025 | ₱7.29 | ₱7.30 | ₱7.16 | 3K shares | ₱24K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱7.29 | ₱7.33 | ₱7.15 | 1K shares | ₱9K | +₱0.13 | +1.82% |
| Jul 23, 2025 | ₱7.16 | ₱7.40 | ₱7.16 | 77K shares | ₱559K | -₱0.20 | -2.85% |
| Jul 22, 2025 | ₱7.37 | ₱7.38 | ₱7.14 | 113K shares | ₱814K | +₱0.13 | +1.80% |
| Jul 21, 2025 | ₱7.24 | ₱7.24 | ₱7.14 | 46K shares | ₱331K | +₱0.01 | +0.14% |
| Jul 18, 2025 | ₱7.23 | ₱7.24 | ₱7.20 | 10K shares | ₱75K | +₱0.01 | +0.14% |
| Jul 17, 2025 | ₱7.22 | ₱7.24 | ₱7.20 | 28K shares | ₱200K | -₱0.02 | -0.28% |
| Jul 16, 2025 | ₱7.24 | ₱7.40 | ₱7.20 | 57K shares | ₱417K | -₱0.16 | -2.16% |
| Jul 15, 2025 | ₱7.40 | ₱7.58 | ₱7.40 | 43K shares | ₱318K | -₱0.10 | -1.33% |
| Jul 14, 2025 | ₱7.50 | ₱7.50 | ₱7.15 | 14K shares | ₱106K | +₱0.10 | +1.35% |
| Jul 11, 2025 | ₱7.40 | ₱7.59 | ₱7.40 | 27K shares | ₱199K | -₱0.10 | -1.33% |
| Jul 10, 2025 | ₱7.50 | ₱7.50 | ₱7.33 | 50K shares | ₱371K | +₱0.22 | +2.88% |
| Jul 09, 2025 | ₱7.29 | ₱7.31 | ₱7.28 | 9K shares | ₱63K | +₱0.01 | +0.14% |
| Jul 08, 2025 | ₱7.28 | ₱7.33 | ₱7.14 | 34K shares | ₱248K | +₱0.12 | +1.68% |
| Jul 07, 2025 | ₱7.16 | ₱7.30 | ₱7.16 | 11K shares | ₱77K | -₱0.14 | -1.92% |
| Jul 04, 2025 | ₱7.30 | ₱7.33 | ₱7.14 | 11K shares | ₱82K | +₱0.16 | +2.24% |
| Jul 03, 2025 | ₱7.14 | ₱7.33 | ₱7.12 | 428K shares | ₱3.06 Million | +₱0.02 | +0.28% |
| Jul 02, 2025 | ₱7.12 | ₱7.32 | ₱7.12 | 9K shares | ₱64K | -₱0.12 | -1.66% |
| Jul 01, 2025 | ₱7.24 | ₱7.28 | ₱7.19 | 89K shares | ₱642K | +₱0.05 | +0.70% |
| Jun 30, 2025 | ₱7.19 | ₱7.20 | ₱7.08 | 91K shares | ₱649K | -₱0.02 | -0.28% |
| Jun 27, 2025 | ₱7.21 | ₱7.21 | ₱7.05 | 21K shares | ₱147K | +₱0.21 | +2.85% |
| Jun 26, 2025 | ₱7.01 | ₱7.10 | ₱7.00 | 7K shares | ₱48K | +₱0.01 | +0.14% |
| Jun 25, 2025 | ₱7.00 | ₱7.10 | ₱6.95 | 46K shares | ₱325K | -₱0.10 | -1.41% |
| Jun 24, 2025 | ₱7.10 | ₱7.10 | ₱6.93 | 35K shares | ₱243K | +₱0.13 | +1.87% |
| Jun 23, 2025 | ₱6.97 | ₱7.22 | ₱6.97 | 94K shares | ₱664K | -₱0.03 | -0.43% |
| Jun 20, 2025 | ₱7.00 | ₱7.00 | ₱6.97 | 17K shares | ₱119K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱7.00 | ₱7.39 | ₱6.95 | 102K shares | ₱718K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱7.00 | ₱7.62 | ₱6.90 | 163K shares | ₱1.17 Million | -₱0.57 | -8.14% |
| Jun 17, 2025 | ₱7.62 | ₱7.74 | ₱7.59 | 93K shares | ₱714K | -₱0.09 | -1.17% |
| Jun 16, 2025 | ₱7.71 | ₱7.80 | ₱7.52 | 347K shares | ₱2.69 Million | -₱0.02 | -0.26% |
| Jun 13, 2025 | ₱7.73 | ₱7.80 | ₱7.39 | 126K shares | ₱966K | -₱0.07 | -0.90% |
| Jun 11, 2025 | ₱7.80 | ₱7.93 | ₱7.62 | 110K shares | ₱847K | +₱0.15 | +1.96% |
| Jun 10, 2025 | ₱7.65 | ₱7.94 | ₱7.50 | 336K shares | ₱2.57 Million | -₱0.26 | -3.41% |
| Jun 09, 2025 | ₱7.92 | ₱7.98 | ₱7.65 | 397K shares | ₱3.14 Million | +₱0.27 | +3.39% |
| Jun 05, 2025 | ₱7.66 | ₱7.66 | ₱7.66 | 92K shares | ₱701K | +₱0.13 | +1.73% |
| Jun 04, 2025 | ₱7.53 | ₱7.53 | ₱7.30 | 354K shares | ₱2.66 Million | +₱0.30 | +4.01% |
| Jun 03, 2025 | ₱7.24 | ₱7.24 | ₱7.05 | 260K shares | ₱1.85 Million | +₱0.15 | +2.12% |
| Jun 02, 2025 | ₱7.09 | ₱7.09 | ₱6.94 | 67K shares | ₱468K | +₱0.15 | +2.16% |
| May 30, 2025 | ₱6.94 | ₱7.10 | ₱6.94 | 385K shares | ₱2.71 Million | -₱0.01 | -0.14% |
| May 29, 2025 | ₱6.95 | ₱7.06 | ₱6.95 | 500K shares | ₱3.50 Million | -₱0.05 | -0.71% |
| May 28, 2025 | ₱7.00 | ₱7.10 | ₱7.00 | 2.19M shares | ₱15.39 Million | +₱0.05 | +0.72% |
| May 27, 2025 | ₱6.95 | ₱7.09 | ₱6.83 | 1.90M shares | ₱13.23 Million | +₱0.12 | +1.76% |
| May 26, 2025 | ₱6.83 | ₱6.91 | ₱6.82 | 3K shares | ₱20K | +₱0.01 | +0.15% |
| May 23, 2025 | ₱6.82 | ₱7.00 | ₱6.81 | 26K shares | ₱175K | +₱0.01 | +0.15% |
| May 22, 2025 | ₱6.81 | ₱6.99 | ₱6.81 | 17K shares | ₱116K | -₱0.12 | -1.73% |
| May 21, 2025 | ₱6.93 | ₱6.99 | ₱6.90 | 21K shares | ₱148K | +₱0.02 | +0.29% |
| May 20, 2025 | ₱6.91 | ₱6.92 | ₱6.90 | 6K shares | ₱42K | -₱0.01 | -0.14% |
| May 19, 2025 | ₱6.92 | ₱7.00 | ₱6.92 | 4K shares | ₱30K | -₱0.02 | -0.29% |
| May 16, 2025 | ₱6.94 | ₱6.99 | ₱6.94 | 2K shares | ₱15K | -₱0.01 | -0.14% |
| May 15, 2025 | ₱6.95 | ₱6.99 | ₱6.95 | 200 shares | ₱1K | -₱0.05 | -0.71% |
| May 14, 2025 | ₱7.00 | ₱7.00 | ₱6.84 | 11K shares | ₱73K | +₱0.08 | +1.16% |
| May 13, 2025 | ₱6.92 | ₱6.93 | ₱6.92 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱6.92 | ₱6.93 | ₱6.79 | 35K shares | ₱241K | +₱0.02 | +0.29% |
| May 08, 2025 | ₱6.90 | ₱6.93 | ₱6.89 | 24K shares | ₱167K | -₱0.03 | -0.43% |
| May 07, 2025 | ₱6.93 | ₱7.09 | ₱6.93 | 11K shares | ₱76K | -₱0.16 | -2.26% |
| May 06, 2025 | ₱7.09 | ₱7.09 | ₱6.93 | 100 shares | ₱709 | +₱0.16 | +2.31% |
| May 05, 2025 | ₱6.93 | ₱7.09 | ₱6.93 | 11K shares | ₱73K | -₱0.16 | -2.26% |
| May 02, 2025 | ₱7.09 | ₱7.09 | ₱6.92 | 700 shares | ₱5K | +₱0.17 | +2.46% |
| Apr 30, 2025 | ₱6.92 | ₱7.00 | ₱6.85 | 11K shares | ₱79K | -₱0.08 | -1.14% |
| Apr 29, 2025 | ₱7.00 | ₱7.09 | ₱6.88 | 19K shares | ₱128K | +₱0.10 | +1.45% |
| Apr 28, 2025 | ₱6.90 | ₱7.00 | ₱6.90 | 27K shares | ₱187K | -₱0.10 | -1.43% |
| Apr 25, 2025 | ₱7.00 | ₱7.05 | ₱7.00 | 700 shares | ₱5K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱7.00 | ₱7.03 | ₱6.99 | 3K shares | ₱17K | +₱0.01 | +0.14% |
| Apr 23, 2025 | ₱6.99 | ₱7.07 | ₱6.95 | 13K shares | ₱92K | -₱0.07 | -0.99% |
| Apr 22, 2025 | ₱7.06 | ₱7.09 | ₱7.00 | 3K shares | ₱19K | +₱0.06 | +0.86% |
| Apr 21, 2025 | ₱7.00 | ₱7.12 | ₱7.00 | 12K shares | ₱81K | -₱0.04 | -0.57% |
| Apr 16, 2025 | ₱7.04 | ₱7.04 | ₱7.00 | 8K shares | ₱54K | +₱0.04 | +0.57% |
| Apr 15, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱7.00 | ₱7.00 | ₱6.79 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱7.00 | ₱7.00 | ₱6.99 | 3K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱7.00 | ₱7.01 | ₱6.86 | 2K shares | ₱13K | +₱0.09 | +1.30% |
| Apr 07, 2025 | ₱6.91 | ₱7.08 | ₱6.87 | 6K shares | ₱41K | -₱0.17 | -2.40% |
| Apr 04, 2025 | ₱7.08 | ₱7.08 | ₱7.00 | 200 shares | ₱1K | +₱0.08 | +1.14% |
| Apr 03, 2025 | ₱7.00 | ₱7.13 | ₱6.86 | 31K shares | ₱210K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱7.00 | ₱7.12 | ₱6.86 | 40K shares | ₱282K | -₱0.10 | -1.41% |
| Mar 31, 2025 | ₱7.10 | ₱7.13 | ₱7.10 | 7K shares | ₱48K | -₱0.03 | -0.42% |
| Mar 28, 2025 | ₱7.13 | ₱7.14 | ₱7.00 | 117K shares | ₱833K | +₱0.01 | +0.14% |
| Mar 27, 2025 | ₱7.12 | ₱7.14 | ₱7.09 | 9K shares | ₱63K | +₱0.02 | +0.28% |
| Mar 26, 2025 | ₱7.10 | ₱7.15 | ₱6.75 | 10K shares | ₱72K | +₱0.09 | +1.28% |
| Mar 25, 2025 | ₱7.01 | ₱7.13 | ₱7.01 | 2K shares | ₱11K | -₱0.12 | -1.68% |
| Mar 24, 2025 | ₱7.13 | ₱7.13 | ₱7.13 | 4K shares | ₱25K | +₱0.02 | +0.28% |
| Mar 21, 2025 | ₱7.11 | ₱7.15 | ₱6.71 | 7K shares | ₱51K | -₱0.01 | -0.14% |
| Mar 20, 2025 | ₱7.12 | ₱7.13 | ₱6.95 | 42K shares | ₱293K | +₱0.17 | +2.45% |
| Mar 19, 2025 | ₱6.95 | ₱7.00 | ₱6.95 | 15K shares | ₱103K | -₱0.05 | -0.71% |
| Mar 18, 2025 | ₱7.00 | ₱7.00 | ₱6.73 | 4K shares | ₱27K | +₱0.01 | +0.14% |
| Mar 17, 2025 | ₱6.99 | ₱7.00 | ₱6.71 | 9K shares | ₱61K | +₱0.29 | +4.17% |
| Mar 14, 2025 | ₱6.71 | ₱7.00 | ₱6.69 | 5K shares | ₱35K | +₱0.03 | +0.45% |
| Mar 13, 2025 | ₱6.68 | ₱7.15 | ₱6.66 | 28K shares | ₱189K | -₱0.44 | -6.57% |
| Mar 12, 2025 | ₱7.15 | ₱7.15 | ₱7.10 | 16K shares | ₱114K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱7.15 | ₱7.15 | ₱7.15 | 4K shares | ₱25K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱7.15 | ₱7.15 | ₱6.91 | 64K shares | ₱448K | +₱0.35 | +4.84% |
| Mar 07, 2025 | ₱6.82 | ₱6.94 | ₱6.71 | 8K shares | ₱56K | +₱0.11 | +1.64% |
| Mar 06, 2025 | ₱6.71 | ₱6.95 | ₱6.71 | 23K shares | ₱159K | -₱0.09 | -1.32% |
| Mar 05, 2025 | ₱6.80 | ₱6.89 | ₱6.72 | 5K shares | ₱34K | +₱0.08 | +1.19% |
| Mar 04, 2025 | ₱6.72 | ₱6.89 | ₱6.69 | 18K shares | ₱121K | +₱0.03 | +0.45% |
| Mar 03, 2025 | ₱6.69 | ₱6.90 | ₱6.67 | 6K shares | ₱42K | -₱0.19 | -2.90% |
| Feb 28, 2025 | ₱6.89 | ₱6.91 | ₱6.89 | 200 shares | ₱1K | -₱0.02 | -0.29% |
| Feb 27, 2025 | ₱6.91 | ₱6.93 | ₱6.72 | 5K shares | ₱34K | -₱0.02 | -0.29% |
| Feb 26, 2025 | ₱6.93 | ₱6.94 | ₱6.93 | 1K shares | ₱10K | -₱0.01 | -0.14% |
| Feb 25, 2025 | ₱6.94 | ₱6.95 | ₱6.72 | 11K shares | ₱74K | +₱0.04 | +0.58% |
| Feb 24, 2025 | ₱6.90 | ₱6.94 | ₱6.72 | 4K shares | ₱29K | +₱0.15 | +2.22% |
| Feb 21, 2025 | ₱6.75 | ₱6.96 | ₱6.72 | 47K shares | ₱323K | -₱0.01 | -0.15% |
| Feb 20, 2025 | ₱6.76 | ₱7.05 | ₱6.75 | 28K shares | ₱192K | -₱0.28 | -4.11% |
| Feb 19, 2025 | ₱7.05 | ₱7.05 | ₱6.72 | 8K shares | ₱55K | +₱0.06 | +0.86% |
| Feb 18, 2025 | ₱6.99 | ₱7.10 | ₱6.71 | 33K shares | ₱226K | -₱0.11 | -1.55% |
| Feb 17, 2025 | ₱7.10 | ₱7.10 | ₱6.71 | 5K shares | ₱33K | +₱0.10 | +1.43% |
| Feb 14, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 6K shares | ₱40K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱7.00 | ₱7.19 | ₱6.97 | 33K shares | ₱234K | +₱0.03 | +0.43% |
| Feb 12, 2025 | ₱6.97 | ₱6.97 | ₱6.97 | 100 shares | ₱697 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱6.97 | ₱6.99 | ₱6.68 | 7K shares | ₱48K | +₱0.30 | +4.34% |
| Feb 10, 2025 | ₱6.68 | ₱6.99 | ₱6.68 | 1K shares | ₱8K | -₱0.30 | -4.43% |
| Feb 07, 2025 | ₱6.99 | ₱7.08 | ₱6.68 | 46K shares | ₱309K | +₱0.32 | +4.64% |
| Feb 06, 2025 | ₱6.68 | ₱7.10 | ₱6.65 | 13K shares | ₱89K | -₱0.02 | -0.30% |
| Feb 05, 2025 | ₱6.70 | ₱7.07 | ₱6.52 | 11K shares | ₱73K | -₱0.35 | -5.23% |
| Feb 04, 2025 | ₱7.07 | ₱7.11 | ₱7.00 | 4K shares | ₱28K | +₱0.07 | +1.00% |
| Feb 03, 2025 | ₱7.00 | ₱7.12 | ₱6.90 | 2K shares | ₱11K | -₱0.15 | -2.10% |
| Jan 31, 2025 | ₱7.15 | ₱7.18 | ₱7.04 | 2K shares | ₱15K | +₱0.11 | +1.56% |
| Jan 30, 2025 | ₱7.04 | ₱7.05 | ₱7.04 | 700 shares | ₱5K | +₱0.25 | +3.53% |
| Jan 28, 2025 | ₱6.80 | ₱7.07 | ₱6.60 | 20K shares | ₱138K | -₱0.26 | -3.82% |
| Jan 27, 2025 | ₱7.07 | ₱7.07 | ₱6.75 | 4K shares | ₱27K | +₱0.02 | +0.28% |
| Jan 24, 2025 | ₱7.05 | ₱7.05 | ₱6.75 | 7K shares | ₱46K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱7.05 | ₱7.10 | ₱6.50 | 15K shares | ₱106K | +₱0.60 | +8.46% |
| Jan 22, 2025 | ₱6.50 | ₱6.99 | ₱6.50 | 104K shares | ₱697K | -₱0.30 | -4.55% |
| Jan 21, 2025 | ₱6.81 | ₱7.00 | ₱6.81 | 25K shares | ₱169K | -₱0.18 | -2.71% |
| Jan 20, 2025 | ₱7.00 | ₱7.32 | ₱6.90 | 18K shares | ₱122K | -₱0.21 | -3.05% |
| Jan 17, 2025 | ₱7.22 | ₱7.24 | ₱6.81 | 24K shares | ₱169K | +₱0.03 | +0.42% |
| Jan 16, 2025 | ₱7.19 | ₱7.20 | ₱6.88 | 32K shares | ₱217K | -₱0.01 | -0.14% |
| Jan 15, 2025 | ₱7.20 | ₱7.38 | ₱7.00 | 29K shares | ₱205K | +₱0.21 | +2.86% |
| Jan 14, 2025 | ₱7.00 | ₱7.20 | ₱7.00 | 62K shares | ₱432K | -₱0.18 | -2.64% |
| Jan 13, 2025 | ₱7.19 | ₱7.28 | ₱7.19 | 7K shares | ₱50K | -₱0.01 | -0.14% |
| Jan 10, 2025 | ₱7.20 | ₱7.40 | ₱6.75 | 7K shares | ₱47K | +₱0.48 | +6.67% |
| Jan 09, 2025 | ₱6.75 | ₱6.80 | ₱6.75 | 29K shares | ₱194K | -₱0.05 | -0.74% |
| Jan 08, 2025 | ₱6.80 | ₱6.80 | ₱6.75 | 44K shares | ₱298K | +₱0.01 | +0.15% |
| Jan 07, 2025 | ₱6.79 | ₱6.79 | ₱6.71 | 6K shares | ₱41K | +₱0.08 | +1.19% |
| Jan 06, 2025 | ₱6.71 | ₱6.80 | ₱6.70 | 26K shares | ₱174K | -₱0.18 | -2.75% |
| Jan 03, 2025 | ₱6.90 | ₱6.90 | ₱6.70 | 30K shares | ₱202K | +₱0.21 | +2.99% |
| Jan 02, 2025 | ₱6.70 | ₱6.75 | ₱6.60 | 16K shares | ₱109K | -₱0.05 | -0.74% |
| Dec 27, 2024 | ₱6.75 | ₱6.75 | ₱6.70 | 8K shares | ₱53K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱6.75 | ₱6.75 | ₱6.58 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱6.75 | ₱6.75 | ₱6.75 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱6.75 | ₱6.80 | ₱6.75 | 5K shares | ₱34K | -₱0.05 | -0.74% |
| Dec 19, 2024 | ₱6.80 | ₱6.80 | ₱6.72 | 10K shares | ₱65K | +₱0.08 | +1.19% |
| Dec 18, 2024 | ₱6.72 | ₱6.80 | ₱6.71 | 31K shares | ₱211K | +₱0.01 | +0.15% |
| Dec 17, 2024 | ₱6.71 | ₱6.80 | ₱6.70 | 3K shares | ₱22K | -₱0.09 | -1.32% |
| Dec 16, 2024 | ₱6.80 | ₱6.80 | ₱6.80 | 3K shares | ₱18K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱6.80 | ₱6.80 | ₱6.57 | 12K shares | ₱82K | +₱0.05 | +0.74% |
| Dec 12, 2024 | ₱6.75 | ₱6.99 | ₱6.75 | 14K shares | ₱95K | -₱0.23 | -3.43% |
| Dec 11, 2024 | ₱6.99 | ₱7.00 | ₱6.70 | 3K shares | ₱23K | -₱0.01 | -0.14% |
| Dec 10, 2024 | ₱7.00 | ₱7.00 | ₱6.70 | 4K shares | ₱29K | +₱0.10 | +1.45% |
| Dec 09, 2024 | ₱6.90 | ₱6.99 | ₱6.89 | 300 shares | ₱2K | +₱0.01 | +0.15% |
| Dec 06, 2024 | ₱6.89 | ₱6.89 | ₱6.72 | 6K shares | ₱40K | +₱0.17 | +2.53% |
| Dec 05, 2024 | ₱6.72 | ₱7.00 | ₱6.72 | 21K shares | ₱143K | -₱0.27 | -4.00% |
| Dec 04, 2024 | ₱7.00 | ₱7.15 | ₱6.74 | 10K shares | ₱69K | +₱0.16 | +2.34% |
| Dec 03, 2024 | ₱6.84 | ₱7.49 | ₱6.84 | 31K shares | ₱219K | -₱0.59 | -8.68% |
| Dec 02, 2024 | ₱7.49 | ₱7.57 | ₱7.10 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱7.49 | ₱7.59 | ₱7.00 | 57K shares | ₱408K | -₱0.10 | -1.32% |
| Nov 28, 2024 | ₱7.59 | ₱7.60 | ₱7.23 | 15K shares | ₱109K | -₱0.01 | -0.13% |
| Nov 27, 2024 | ₱7.60 | ₱7.60 | ₱7.50 | 2K shares | ₱11K | +₱0.10 | +1.33% |
| Nov 26, 2024 | ₱7.50 | ₱7.60 | ₱7.50 | 2K shares | ₱13K | -₱0.10 | -1.32% |
| Nov 25, 2024 | ₱7.60 | ₱7.70 | ₱7.60 | 3K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱7.60 | ₱7.80 | ₱7.60 | 1K shares | ₱11K | -₱0.19 | -2.56% |
| Nov 21, 2024 | ₱7.80 | ₱7.90 | ₱7.60 | 50K shares | ₱383K | -₱0.10 | -1.27% |
| Nov 20, 2024 | ₱7.90 | ₱7.90 | ₱7.89 | 800 shares | ₱6K | +₱0.01 | +0.13% |
Advanced Filters
Narrow down the BNCOM 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.
Price & Volume Charts
Visual representation of BNCOM historical performance
The price chart displays BNCOM closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BNCOM price history
Nov
2025
November 20, 2025
Highest Price
₱8.48
Peak price of ₱8.48 reached during this period, representing the stock's maximum value, with 2K shares traded
May
2025
May 28, 2025
Highest Trading Volume
₱7.00
2.19M Shares (₱15.30M total value)
Most actively traded day with 2.19M shares (₱15.30M total value) at ₱7.00 per share, indicating peak investor activity
Jan
2025
January 23, 2025
Biggest Daily Gain
₱7.05
(+8.46%)
Single-day gain of 8.46% with ₱0.60 price increase, the largest percentage rise in this period, with 15K shares changing hands
Jan
2025
January 22, 2025
Lowest Price
₱6.50
Lowest price of ₱6.50 recorded, marking the period's minimum valuation, with a -4.55% decline on that day
Dec
2024
December 03, 2024
Biggest Daily Loss
₱6.84
(-8.68%)
Single-day loss of -8.68% with ₱0.59 price decrease, the largest percentage drop in this period, with 31K shares traded during the decline
Historical Insights
Statistical analysis of BNCOM price movements
Price Volatility
Moderate
BNCOM showed moderate volatility with a standard deviation of 2.2% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, BNCOM recorded 110 positive days, 100 negative days, and 35 unchanged days, resulting in a win rate of 44.9% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.98
The trading range spread for BNCOM was ₱1.98, 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 BNCOM by sector and company group
Historical Price Data FAQs
Common questions about BNCOM stock price history
What is the BNCOM stock price history page?
The BNCOM stock price history page provides comprehensive historical trading data for Bank of Commerce, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for BNCOM historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in BNCOM insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for BNCOM?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for BNCOM historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for BNCOM?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
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