BPI Stock Price History - Bank of the Philippine Islands
Best Day (1Y)
₱142.50
May 02, 2025
Worst Day (1Y)
₱99.00
November 14, 2025
Average Volume (1Y)
2.99M
Daily Average
Most Traded (1Y)
24.30M
November 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱116.00 | ₱117.10 | ₱114.70 | 2.22M shares | ₱257.52 Million | +₱1.01 | +0.87% |
| Dec 04, 2025 | ₱115.00 | ₱115.30 | ₱113.60 | 3.57M shares | ₱409.25 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱115.00 | ₱115.90 | ₱112.50 | 3.70M shares | ₱424.30 Million | -₱0.99 | -0.86% |
| Dec 02, 2025 | ₱116.00 | ₱117.90 | ₱116.00 | 3.41M shares | ₱395.44 Million | -₱1.87 | -1.61% |
| Dec 01, 2025 | ₱117.90 | ₱118.20 | ₱116.50 | 2.89M shares | ₱339.56 Million | +₱1.41 | +1.20% |
| Nov 28, 2025 | ₱116.50 | ₱118.00 | ₱115.20 | 2.99M shares | ₱350.25 Million | +₱1.01 | +0.87% |
| Nov 27, 2025 | ₱115.50 | ₱118.00 | ₱114.40 | 2.34M shares | ₱270.15 Million | -₱2.45 | -2.12% |
| Nov 26, 2025 | ₱118.00 | ₱118.40 | ₱116.30 | 6.19M shares | ₱726.66 Million | +₱1.00 | +0.85% |
| Nov 25, 2025 | ₱117.00 | ₱118.10 | ₱112.90 | 5.65M shares | ₱656.34 Million | +₱4.14 | +3.54% |
| Nov 24, 2025 | ₱113.00 | ₱115.30 | ₱110.50 | 24.30M shares | ₱2.75 Billion | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱113.00 | ₱113.00 | ₱110.20 | 6.00M shares | ₱675.11 Million | +₱2.35 | +2.08% |
| Nov 20, 2025 | ₱110.70 | ₱111.90 | ₱107.60 | 4.39M shares | ₱484.79 Million | +₱3.30 | +2.98% |
| Nov 19, 2025 | ₱107.50 | ₱108.00 | ₱105.20 | 6.65M shares | ₱709.49 Million | +₱2.98 | +2.77% |
| Nov 18, 2025 | ₱104.60 | ₱106.10 | ₱103.10 | 2.50M shares | ₱261.81 Million | -₱0.40 | -0.38% |
| Nov 17, 2025 | ₱105.00 | ₱105.20 | ₱99.50 | 3.55M shares | ₱370.86 Million | +₱6.36 | +6.06% |
| Nov 14, 2025 | ₱99.00 | ₱102.80 | ₱99.00 | 1.65M shares | ₱165.98 Million | -₱3.38 | -3.41% |
| Nov 13, 2025 | ₱102.50 | ₱102.90 | ₱101.50 | 1.31M shares | ₱134.26 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱102.50 | ₱104.00 | ₱101.50 | 1.88M shares | ₱193.53 Million | +₱2.24 | +2.19% |
| Nov 11, 2025 | ₱100.30 | ₱102.30 | ₱99.90 | 5.64M shares | ₱565.09 Million | -₱2.16 | -2.15% |
| Nov 10, 2025 | ₱102.50 | ₱104.30 | ₱102.30 | 958K shares | ₱98.34 Million | -₱1.48 | -1.44% |
| Nov 07, 2025 | ₱104.00 | ₱104.80 | ₱103.10 | 5.25M shares | ₱545.30 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱104.00 | ₱104.50 | ₱103.40 | 2.42M shares | ₱252.01 Million | +₱1.52 | +1.46% |
| Nov 05, 2025 | ₱102.50 | ₱106.00 | ₱102.50 | 2.74M shares | ₱282.46 Million | -₱3.11 | -3.03% |
| Nov 04, 2025 | ₱105.70 | ₱107.00 | ₱104.80 | 3.99M shares | ₱422.47 Million | +₱2.77 | +2.62% |
| Nov 03, 2025 | ₱103.00 | ₱103.40 | ₱100.00 | 8.42M shares | ₱860.38 Million | -₱2.35 | -2.28% |
| Oct 30, 2025 | ₱105.40 | ₱105.60 | ₱104.00 | 2.14M shares | ₱224.59 Million | +₱0.80 | +0.76% |
| Oct 29, 2025 | ₱104.60 | ₱107.40 | ₱104.20 | 3.59M shares | ₱379.79 Million | +₱0.61 | +0.58% |
| Oct 28, 2025 | ₱104.00 | ₱104.90 | ₱103.00 | 3.18M shares | ₱330.90 Million | +₱1.52 | +1.46% |
| Oct 27, 2025 | ₱102.50 | ₱103.10 | ₱100.80 | 2.57M shares | ₱262.00 Million | +₱2.04 | +1.99% |
| Oct 24, 2025 | ₱100.50 | ₱105.80 | ₱100.50 | 11.48M shares | ₱1.17 Billion | -₱4.31 | -4.29% |
| Oct 23, 2025 | ₱105.00 | ₱106.70 | ₱105.00 | 2.40M shares | ₱252.41 Million | -₱1.87 | -1.78% |
| Oct 22, 2025 | ₱106.90 | ₱109.70 | ₱106.10 | 829K shares | ₱88.79 Million | -₱2.73 | -2.55% |
| Oct 21, 2025 | ₱109.70 | ₱110.50 | ₱107.40 | 851K shares | ₱92.79 Million | +₱1.11 | +1.01% |
| Oct 20, 2025 | ₱108.60 | ₱110.80 | ₱108.50 | 883K shares | ₱96.37 Million | -₱0.60 | -0.55% |
| Oct 17, 2025 | ₱109.20 | ₱109.30 | ₱108.20 | 1.47M shares | ₱160.05 Million | +₱1.21 | +1.11% |
| Oct 16, 2025 | ₱108.00 | ₱109.00 | ₱107.40 | 2.43M shares | ₱263.21 Million | +₱1.11 | +1.03% |
| Oct 15, 2025 | ₱106.90 | ₱107.50 | ₱106.30 | 1.22M shares | ₱130.92 Million | +₱0.10 | +0.09% |
| Oct 14, 2025 | ₱106.80 | ₱107.30 | ₱105.50 | 1.70M shares | ₱181.02 Million | -₱0.20 | -0.19% |
| Oct 13, 2025 | ₱107.00 | ₱107.50 | ₱105.10 | 1.15M shares | ₱122.30 Million | +₱0.60 | +0.56% |
| Oct 10, 2025 | ₱106.40 | ₱108.40 | ₱106.00 | 997K shares | ₱106.59 Million | -₱1.09 | -1.02% |
| Oct 09, 2025 | ₱107.50 | ₱109.30 | ₱107.50 | 2.28M shares | ₱246.33 Million | -₱1.18 | -1.10% |
| Oct 08, 2025 | ₱108.70 | ₱112.20 | ₱108.10 | 3.63M shares | ₱395.59 Million | -₱3.95 | -3.63% |
| Oct 07, 2025 | ₱112.80 | ₱112.80 | ₱108.30 | 1.16M shares | ₱128.85 Million | +₱4.37 | +3.87% |
| Oct 06, 2025 | ₱108.60 | ₱114.40 | ₱108.60 | 1.88M shares | ₱206.11 Million | -₱4.22 | -3.89% |
| Oct 03, 2025 | ₱113.00 | ₱113.10 | ₱112.00 | 1.19M shares | ₱133.31 Million | +₱0.70 | +0.62% |
| Oct 02, 2025 | ₱112.30 | ₱113.30 | ₱112.00 | 2.00M shares | ₱224.68 Million | +₱0.30 | +0.27% |
| Oct 01, 2025 | ₱112.00 | ₱112.90 | ₱111.10 | 2.72M shares | ₱303.73 Million | -₱2.92 | -2.61% |
| Sep 30, 2025 | ₱115.00 | ₱115.00 | ₱108.60 | 3.01M shares | ₱338.00 Million | +₱4.14 | +3.60% |
| Sep 29, 2025 | ₱111.00 | ₱112.70 | ₱109.10 | 786K shares | ₱86.89 Million | -₱0.99 | -0.89% |
| Sep 26, 2025 | ₱112.00 | ₱112.10 | ₱110.00 | 1.03M shares | ₱115.23 Million | +₱1.01 | +0.90% |
| Sep 25, 2025 | ₱111.00 | ₱112.30 | ₱110.50 | 2.22M shares | ₱247.16 Million | +₱0.50 | +0.45% |
| Sep 24, 2025 | ₱110.50 | ₱112.90 | ₱109.60 | 1.29M shares | ₱143.07 Million | -₱0.50 | -0.45% |
| Sep 23, 2025 | ₱111.00 | ₱112.80 | ₱110.30 | 1.68M shares | ₱186.84 Million | -₱1.96 | -1.77% |
| Sep 22, 2025 | ₱113.00 | ₱114.50 | ₱112.10 | 1.09M shares | ₱123.52 Million | -₱1.48 | -1.31% |
| Sep 19, 2025 | ₱114.50 | ₱115.40 | ₱113.40 | 7.14M shares | ₱817.53 Million | +₱0.50 | +0.44% |
| Sep 18, 2025 | ₱114.00 | ₱114.50 | ₱109.30 | 2.85M shares | ₱320.36 Million | +₱2.04 | +1.79% |
| Sep 17, 2025 | ₱112.00 | ₱112.30 | ₱107.60 | 2.66M shares | ₱293.47 Million | +₱2.35 | +2.10% |
| Sep 16, 2025 | ₱109.70 | ₱109.90 | ₱102.30 | 5.39M shares | ₱580.31 Million | +₱7.93 | +7.23% |
| Sep 15, 2025 | ₱102.30 | ₱107.90 | ₱102.30 | 6.79M shares | ₱700.74 Million | -₱5.40 | -5.28% |
| Sep 12, 2025 | ₱108.00 | ₱108.60 | ₱107.30 | 2.47M shares | ₱266.30 Million | +₱0.10 | +0.09% |
| Sep 11, 2025 | ₱107.90 | ₱108.30 | ₱107.30 | 1.04M shares | ₱112.14 Million | +₱0.10 | +0.09% |
| Sep 10, 2025 | ₱107.80 | ₱108.60 | ₱107.30 | 3.34M shares | ₱360.71 Million | +₱0.51 | +0.47% |
| Sep 09, 2025 | ₱107.30 | ₱108.70 | ₱107.00 | 3.37M shares | ₱362.66 Million | +₱0.30 | +0.28% |
| Sep 08, 2025 | ₱107.00 | ₱112.60 | ₱107.00 | 3.90M shares | ₱422.57 Million | -₱4.41 | -4.12% |
| Sep 05, 2025 | ₱111.60 | ₱112.80 | ₱110.30 | 1.88M shares | ₱210.25 Million | +₱1.42 | +1.27% |
| Sep 04, 2025 | ₱110.20 | ₱110.90 | ₱110.00 | 5.29M shares | ₱583.45 Million | -₱0.10 | -0.09% |
| Sep 03, 2025 | ₱110.30 | ₱110.80 | ₱108.00 | 3.33M shares | ₱364.80 Million | -₱0.50 | -0.45% |
| Sep 02, 2025 | ₱110.80 | ₱113.50 | ₱108.90 | 2.70M shares | ₱299.00 Million | -₱2.16 | -1.95% |
| Sep 01, 2025 | ₱113.00 | ₱114.00 | ₱111.30 | 821K shares | ₱92.36 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱113.00 | ₱113.30 | ₱111.70 | 2.45M shares | ₱275.52 Million | +₱0.50 | +0.44% |
| Aug 28, 2025 | ₱112.50 | ₱115.80 | ₱111.60 | 2.84M shares | ₱321.68 Million | -₱3.02 | -2.68% |
| Aug 27, 2025 | ₱115.60 | ₱116.00 | ₱111.50 | 2.47M shares | ₱282.24 Million | +₱3.61 | +3.12% |
| Aug 26, 2025 | ₱112.10 | ₱113.40 | ₱108.50 | 7.90M shares | ₱875.42 Million | -₱2.15 | -1.92% |
| Aug 22, 2025 | ₱114.30 | ₱114.50 | ₱112.50 | 2.92M shares | ₱330.90 Million | +₱0.30 | +0.26% |
| Aug 20, 2025 | ₱114.00 | ₱115.80 | ₱113.50 | 2.01M shares | ₱229.27 Million | -₱0.50 | -0.44% |
| Aug 19, 2025 | ₱114.50 | ₱115.80 | ₱113.30 | 2.78M shares | ₱319.30 Million | -₱1.67 | -1.46% |
| Aug 18, 2025 | ₱116.20 | ₱120.00 | ₱116.20 | 1.92M shares | ₱225.71 Million | -₱2.25 | -1.94% |
| Aug 15, 2025 | ₱118.50 | ₱118.70 | ₱116.00 | 3.17M shares | ₱373.27 Million | +₱0.50 | +0.42% |
| Aug 14, 2025 | ₱118.00 | ₱120.50 | ₱118.00 | 2.60M shares | ₱309.66 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱118.00 | ₱118.50 | ₱117.30 | 13.04M shares | ₱1.53 Billion | +₱0.51 | +0.43% |
| Aug 12, 2025 | ₱117.50 | ₱118.30 | ₱117.20 | 1.81M shares | ₱213.02 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱117.50 | ₱121.50 | ₱117.50 | 1.90M shares | ₱224.25 Million | -₱3.30 | -2.81% |
| Aug 08, 2025 | ₱120.90 | ₱121.90 | ₱120.10 | 1.11M shares | ₱133.81 Million | -₱1.78 | -1.47% |
| Aug 07, 2025 | ₱122.70 | ₱122.70 | ₱119.30 | 1.59M shares | ₱192.03 Million | +₱1.21 | +0.99% |
| Aug 06, 2025 | ₱121.50 | ₱122.10 | ₱119.50 | 1.73M shares | ₱209.90 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱121.50 | ₱123.70 | ₱121.20 | 869K shares | ₱106.16 Million | -₱3.21 | -2.64% |
| Aug 04, 2025 | ₱124.80 | ₱124.80 | ₱119.00 | 1.58M shares | ₱196.10 Million | +₱4.46 | +3.57% |
| Aug 01, 2025 | ₱120.50 | ₱120.50 | ₱119.00 | 1.83M shares | ₱219.83 Million | +₱2.35 | +1.95% |
| Jul 31, 2025 | ₱118.20 | ₱120.60 | ₱118.10 | 3.19M shares | ₱379.18 Million | -₱2.45 | -2.07% |
| Jul 30, 2025 | ₱120.70 | ₱122.00 | ₱120.20 | 1.59M shares | ₱192.32 Million | -₱0.30 | -0.25% |
| Jul 29, 2025 | ₱121.00 | ₱122.60 | ₱120.90 | 2.71M shares | ₱327.95 Million | -₱0.99 | -0.82% |
| Jul 28, 2025 | ₱122.00 | ₱123.40 | ₱120.20 | 2.17M shares | ₱263.04 Million | -₱0.79 | -0.65% |
| Jul 25, 2025 | ₱122.80 | ₱125.10 | ₱122.20 | 2.45M shares | ₱301.61 Million | -₱2.16 | -1.76% |
| Jul 24, 2025 | ₱125.00 | ₱126.80 | ₱124.80 | 1.79M shares | ₱224.16 Million | -₱0.80 | -0.64% |
| Jul 23, 2025 | ₱125.80 | ₱128.60 | ₱124.60 | 3.07M shares | ₱386.77 Million | -₱1.96 | -1.56% |
| Jul 22, 2025 | ₱127.80 | ₱128.00 | ₱125.60 | 3.04M shares | ₱387.80 Million | +₱1.93 | +1.51% |
| Jul 21, 2025 | ₱125.90 | ₱125.90 | ₱123.20 | 2.90M shares | ₱364.09 Million | +₱4.03 | +3.20% |
| Jul 18, 2025 | ₱122.00 | ₱122.70 | ₱119.80 | 2.00M shares | ₱243.36 Million | +₱3.07 | +2.52% |
| Jul 17, 2025 | ₱119.00 | ₱120.90 | ₱118.50 | 2.01M shares | ₱239.80 Million | -₱0.69 | -0.58% |
| Jul 16, 2025 | ₱119.70 | ₱122.70 | ₱118.60 | 4.08M shares | ₱489.30 Million | -₱3.30 | -2.76% |
| Jul 15, 2025 | ₱123.10 | ₱124.00 | ₱122.60 | 1.32M shares | ₱162.30 Million | -₱0.30 | -0.24% |
| Jul 14, 2025 | ₱123.40 | ₱124.20 | ₱122.10 | 2.19M shares | ₱269.23 Million | +₱0.41 | +0.33% |
| Jul 11, 2025 | ₱123.00 | ₱124.30 | ₱121.40 | 3.48M shares | ₱428.73 Million | +₱3.08 | +2.50% |
| Jul 10, 2025 | ₱120.00 | ₱124.00 | ₱120.00 | 7.43M shares | ₱902.12 Million | -₱2.93 | -2.44% |
| Jul 09, 2025 | ₱123.00 | ₱125.20 | ₱122.40 | 4.03M shares | ₱496.49 Million | -₱1.48 | -1.20% |
| Jul 08, 2025 | ₱124.50 | ₱127.40 | ₱124.50 | 4.42M shares | ₱552.02 Million | -₱2.45 | -1.97% |
| Jul 07, 2025 | ₱127.00 | ₱128.00 | ₱123.80 | 2.88M shares | ₱363.80 Million | +₱2.34 | +1.84% |
| Jul 04, 2025 | ₱124.70 | ₱127.50 | ₱124.00 | 3.45M shares | ₱430.84 Million | -₱2.26 | -1.81% |
| Jul 03, 2025 | ₱127.00 | ₱128.40 | ₱125.50 | 4.77M shares | ₱605.42 Million | -₱0.70 | -0.55% |
| Jul 02, 2025 | ₱127.70 | ₱130.40 | ₱127.00 | 4.33M shares | ₱553.36 Million | -₱2.64 | -2.07% |
| Jul 01, 2025 | ₱130.40 | ₱132.20 | ₱130.20 | 4.85M shares | ₱635.31 Million | +₱0.40 | +0.31% |
| Jun 30, 2025 | ₱130.00 | ₱134.00 | ₱130.00 | 3.59M shares | ₱473.06 Million | -₱3.12 | -2.40% |
| Jun 27, 2025 | ₱133.20 | ₱134.30 | ₱133.20 | 2.72M shares | ₱363.34 Million | -₱1.00 | -0.75% |
| Jun 26, 2025 | ₱134.20 | ₱134.60 | ₱133.20 | 2.21M shares | ₱295.34 Million | +₱0.20 | +0.15% |
| Jun 25, 2025 | ₱134.00 | ₱136.90 | ₱133.50 | 1.40M shares | ₱188.21 Million | -₱2.26 | -1.69% |
| Jun 24, 2025 | ₱136.30 | ₱136.40 | ₱133.20 | 2.10M shares | ₱285.16 Million | +₱4.44 | +3.26% |
| Jun 23, 2025 | ₱132.00 | ₱136.90 | ₱131.50 | 1.35M shares | ₱179.00 Million | -₱4.73 | -3.58% |
| Jun 20, 2025 | ₱136.90 | ₱138.00 | ₱136.00 | 6.73M shares | ₱921.98 Million | -₱0.70 | -0.51% |
| Jun 19, 2025 | ₱137.60 | ₱138.30 | ₱134.30 | 2.17M shares | ₱297.61 Million | +₱2.13 | +1.55% |
| Jun 18, 2025 | ₱135.50 | ₱138.00 | ₱134.30 | 1.78M shares | ₱242.23 Million | -₱2.17 | -1.60% |
| Jun 17, 2025 | ₱137.70 | ₱139.00 | ₱136.50 | 1.65M shares | ₱227.73 Million | -₱0.10 | -0.07% |
| Jun 16, 2025 | ₱137.80 | ₱139.90 | ₱137.80 | 1.77M shares | ₱245.32 Million | -₱0.90 | -0.65% |
| Jun 13, 2025 | ₱138.70 | ₱139.00 | ₱138.10 | 6.63M shares | ₱919.17 Million | +₱0.19 | +0.14% |
| Jun 11, 2025 | ₱138.50 | ₱139.20 | ₱138.30 | 3.81M shares | ₱527.56 Million | +₱0.61 | +0.44% |
| Jun 10, 2025 | ₱137.90 | ₱138.80 | ₱137.20 | 3.04M shares | ₱419.23 Million | -₱1.68 | -1.22% |
| Jun 09, 2025 | ₱139.60 | ₱139.60 | ₱136.30 | 1.65M shares | ₱227.86 Million | -₱0.40 | -0.29% |
| Jun 05, 2025 | ₱140.00 | ₱140.00 | ₱140.00 | 1.71M shares | ₱240.82 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱140.00 | ₱141.80 | ₱138.30 | 2.19M shares | ₱305.66 Million | -₱0.99 | -0.71% |
| Jun 03, 2025 | ₱141.00 | ₱141.00 | ₱137.40 | 1.85M shares | ₱257.07 Million | +₱1.21 | +0.86% |
| Jun 02, 2025 | ₱139.80 | ₱141.00 | ₱139.10 | 2.53M shares | ₱353.97 Million | +₱0.70 | +0.50% |
| May 30, 2025 | ₱139.10 | ₱140.00 | ₱138.00 | 4.88M shares | ₱679.33 Million | +₱1.11 | +0.80% |
| May 29, 2025 | ₱138.00 | ₱139.90 | ₱137.90 | 1.32M shares | ₱183.13 Million | -₱0.99 | -0.72% |
| May 28, 2025 | ₱139.00 | ₱140.70 | ₱138.50 | 2.18M shares | ₱304.02 Million | +₱0.90 | +0.65% |
| May 27, 2025 | ₱138.10 | ₱139.00 | ₱137.70 | 1.40M shares | ₱193.35 Million | -₱1.09 | -0.79% |
| May 26, 2025 | ₱139.20 | ₱140.40 | ₱139.20 | 2.35M shares | ₱328.62 Million | -₱0.60 | -0.43% |
| May 23, 2025 | ₱139.80 | ₱139.80 | ₱136.50 | 1.34M shares | ₱186.03 Million | +₱3.90 | +2.79% |
| May 22, 2025 | ₱136.00 | ₱136.70 | ₱134.10 | 4.52M shares | ₱614.06 Million | -₱0.69 | -0.51% |
| May 21, 2025 | ₱136.70 | ₱136.70 | ₱131.50 | 5.60M shares | ₱758.28 Million | +₱5.84 | +4.27% |
| May 20, 2025 | ₱131.10 | ₱137.00 | ₱131.10 | 2.91M shares | ₱388.40 Million | -₱4.63 | -3.53% |
| May 19, 2025 | ₱135.90 | ₱138.00 | ₱134.60 | 1.64M shares | ₱222.61 Million | ₱0.00 | 0.00% |
| May 16, 2025 | ₱135.90 | ₱137.80 | ₱134.20 | 1.87M shares | ₱254.39 Million | +₱0.91 | +0.67% |
| May 15, 2025 | ₱135.00 | ₱140.10 | ₱135.00 | 1.99M shares | ₱272.55 Million | -₱4.63 | -3.43% |
| May 14, 2025 | ₱139.80 | ₱141.10 | ₱139.70 | 2.17M shares | ₱304.26 Million | -₱1.19 | -0.85% |
| May 13, 2025 | ₱141.00 | ₱143.10 | ₱138.00 | 3.45M shares | ₱488.73 Million | +₱4.33 | +3.07% |
| May 09, 2025 | ₱136.80 | ₱140.70 | ₱136.20 | 2.56M shares | ₱354.18 Million | +₱2.34 | +1.71% |
| May 08, 2025 | ₱134.50 | ₱140.20 | ₱134.50 | 2.24M shares | ₱306.49 Million | -₱3.42 | -2.54% |
| May 07, 2025 | ₱138.00 | ₱141.70 | ₱138.00 | 2.82M shares | ₱394.36 Million | -₱1.97 | -1.43% |
| May 06, 2025 | ₱140.00 | ₱141.10 | ₱138.40 | 1.39M shares | ₱194.16 Million | -₱0.99 | -0.71% |
| May 05, 2025 | ₱141.00 | ₱143.00 | ₱140.00 | 899K shares | ₱127.12 Million | -₱1.48 | -1.05% |
| May 02, 2025 | ₱142.50 | ₱144.60 | ₱136.80 | 2.84M shares | ₱403.19 Million | +₱2.55 | +1.79% |
| Apr 30, 2025 | ₱140.00 | ₱140.00 | ₱133.60 | 5.49M shares | ₱758.41 Million | +₱7.36 | +5.26% |
| Apr 29, 2025 | ₱133.00 | ₱134.00 | ₱132.60 | 1.38M shares | ₱184.16 Million | -₱0.31 | -0.23% |
| Apr 28, 2025 | ₱133.30 | ₱135.70 | ₱133.10 | 1.17M shares | ₱156.47 Million | -₱0.99 | -0.74% |
| Apr 25, 2025 | ₱134.30 | ₱135.40 | ₱133.70 | 1.59M shares | ₱213.34 Million | +₱1.11 | +0.83% |
| Apr 24, 2025 | ₱133.20 | ₱133.90 | ₱132.50 | 786K shares | ₱104.73 Million | -₱0.80 | -0.60% |
| Apr 23, 2025 | ₱134.00 | ₱135.10 | ₱131.80 | 2.69M shares | ₱358.65 Million | -₱0.99 | -0.74% |
| Apr 22, 2025 | ₱135.00 | ₱135.00 | ₱133.30 | 942K shares | ₱126.55 Million | -₱0.09 | -0.07% |
| Apr 21, 2025 | ₱135.10 | ₱135.40 | ₱131.50 | 1.18M shares | ₱158.01 Million | +₱3.17 | +2.35% |
| Apr 16, 2025 | ₱132.00 | ₱132.00 | ₱130.30 | 1.14M shares | ₱149.55 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱132.00 | ₱132.00 | ₱131.10 | 908K shares | ₱119.73 Million | +₱0.91 | +0.69% |
| Apr 14, 2025 | ₱131.10 | ₱132.50 | ₱129.20 | 991K shares | ₱129.47 Million | +₱1.11 | +0.85% |
| Apr 11, 2025 | ₱130.00 | ₱133.00 | ₱129.50 | 2.50M shares | ₱325.28 Million | -₱2.94 | -2.26% |
| Apr 10, 2025 | ₱133.00 | ₱135.20 | ₱132.70 | 6.14M shares | ₱822.81 Million | +₱1.52 | +1.14% |
| Apr 08, 2025 | ₱131.50 | ₱131.80 | ₱128.70 | 2.09M shares | ₱274.29 Million | +₱4.13 | +3.14% |
| Apr 07, 2025 | ₱127.50 | ₱128.90 | ₱127.40 | 4.51M shares | ₱576.24 Million | -₱5.28 | -4.14% |
| Apr 04, 2025 | ₱133.00 | ₱134.80 | ₱132.90 | 1.60M shares | ₱213.63 Million | -₱0.89 | -0.67% |
| Apr 03, 2025 | ₱133.90 | ₱137.00 | ₱133.90 | 1.99M shares | ₱268.22 Million | -₱4.07 | -3.04% |
| Apr 02, 2025 | ₱138.10 | ₱138.10 | ₱132.60 | 2.19M shares | ₱297.40 Million | +₱6.38 | +4.62% |
| Mar 31, 2025 | ₱132.00 | ₱134.60 | ₱130.50 | 2.74M shares | ₱361.70 Million | -₱2.55 | -1.93% |
| Mar 28, 2025 | ₱134.60 | ₱135.60 | ₱134.60 | 2.29M shares | ₱308.71 Million | +₱0.09 | +0.07% |
| Mar 27, 2025 | ₱134.50 | ₱134.70 | ₱133.30 | 2.07M shares | ₱278.10 Million | -₱0.30 | -0.22% |
| Mar 26, 2025 | ₱134.80 | ₱134.80 | ₱131.50 | 1.05M shares | ₱141.02 Million | +₱2.66 | +1.97% |
| Mar 25, 2025 | ₱132.20 | ₱133.70 | ₱131.10 | 527K shares | ₱69.64 Million | +₱0.20 | +0.15% |
| Mar 24, 2025 | ₱132.00 | ₱134.20 | ₱131.20 | 1.99M shares | ₱263.33 Million | -₱2.46 | -1.86% |
| Mar 21, 2025 | ₱134.50 | ₱135.40 | ₱134.50 | 3.35M shares | ₱450.81 Million | -₱0.70 | -0.52% |
| Mar 20, 2025 | ₱135.20 | ₱137.60 | ₱135.20 | 1.43M shares | ₱194.28 Million | -₱2.74 | -2.03% |
| Mar 19, 2025 | ₱138.00 | ₱138.00 | ₱133.00 | 4.15M shares | ₱557.86 Million | +₱3.49 | +2.53% |
| Mar 18, 2025 | ₱134.60 | ₱135.30 | ₱134.50 | 2.45M shares | ₱329.60 Million | -₱0.40 | -0.30% |
| Mar 17, 2025 | ₱135.00 | ₱136.00 | ₱134.50 | 1.83M shares | ₱246.83 Million | -₱1.00 | -0.74% |
| Mar 14, 2025 | ₱136.00 | ₱136.80 | ₱135.10 | 2.02M shares | ₱275.16 Million | -₱0.90 | -0.66% |
| Mar 13, 2025 | ₱136.90 | ₱136.90 | ₱133.00 | 3.97M shares | ₱538.39 Million | +₱3.81 | +2.78% |
| Mar 12, 2025 | ₱133.20 | ₱133.20 | ₱130.60 | 3.57M shares | ₱473.20 Million | +₱0.40 | +0.30% |
| Mar 11, 2025 | ₱132.80 | ₱133.00 | ₱130.60 | 5.55M shares | ₱734.89 Million | +₱0.90 | +0.68% |
| Mar 10, 2025 | ₱131.90 | ₱132.20 | ₱130.50 | 2.16M shares | ₱283.87 Million | +₱0.50 | +0.38% |
| Mar 07, 2025 | ₱131.40 | ₱131.70 | ₱128.40 | 5.18M shares | ₱673.37 Million | +₱1.42 | +1.08% |
| Mar 06, 2025 | ₱130.00 | ₱131.00 | ₱128.80 | 7.94M shares | ₱1.03 Billion | +₱1.52 | +1.17% |
| Mar 05, 2025 | ₱128.50 | ₱128.80 | ₱127.00 | 2.05M shares | ₱261.83 Million | +₱1.52 | +1.18% |
| Mar 04, 2025 | ₱127.00 | ₱127.60 | ₱125.60 | 12.34M shares | ₱1.57 Billion | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱127.00 | ₱128.00 | ₱124.90 | 4.46M shares | ₱566.22 Million | +₱2.76 | +2.17% |
| Feb 28, 2025 | ₱124.30 | ₱131.40 | ₱124.30 | 20.22M shares | ₱2.53 Billion | -₱6.35 | -5.11% |
| Feb 27, 2025 | ₱131.00 | ₱133.10 | ₱130.50 | 1.78M shares | ₱233.84 Million | -₱1.00 | -0.76% |
| Feb 26, 2025 | ₱132.00 | ₱132.00 | ₱130.00 | 2.09M shares | ₱274.95 Million | +₱2.03 | +1.54% |
| Feb 25, 2025 | ₱130.00 | ₱130.90 | ₱129.70 | 1.82M shares | ₱236.65 Million | -₱0.49 | -0.38% |
| Feb 24, 2025 | ₱130.50 | ₱130.60 | ₱128.50 | 1.79M shares | ₱232.94 Million | +₱2.44 | +1.87% |
| Feb 21, 2025 | ₱128.10 | ₱129.90 | ₱128.00 | 2.78M shares | ₱357.32 Million | -₱1.68 | -1.31% |
| Feb 20, 2025 | ₱129.80 | ₱129.80 | ₱127.00 | 2.36M shares | ₱304.12 Million | +₱2.23 | +1.72% |
| Feb 19, 2025 | ₱127.60 | ₱131.00 | ₱127.60 | 2.18M shares | ₱279.71 Million | -₱1.39 | -1.09% |
| Feb 18, 2025 | ₱129.00 | ₱129.70 | ₱127.90 | 2.24M shares | ₱289.22 Million | +₱1.01 | +0.78% |
| Feb 17, 2025 | ₱128.00 | ₱130.00 | ₱127.80 | 2.51M shares | ₱321.68 Million | -₱1.97 | -1.54% |
| Feb 14, 2025 | ₱130.00 | ₱130.60 | ₱128.70 | 2.12M shares | ₱275.37 Million | +₱0.81 | +0.62% |
| Feb 13, 2025 | ₱129.20 | ₱133.10 | ₱129.20 | 4.60M shares | ₱600.17 Million | -₱1.77 | -1.37% |
| Feb 12, 2025 | ₱131.00 | ₱132.70 | ₱129.90 | 4.22M shares | ₱554.00 Million | +₱3.07 | +2.34% |
| Feb 11, 2025 | ₱128.00 | ₱129.90 | ₱128.00 | 4.32M shares | ₱556.35 Million | -₱0.69 | -0.54% |
| Feb 10, 2025 | ₱128.70 | ₱133.80 | ₱128.10 | 3.52M shares | ₱458.37 Million | -₱2.55 | -1.98% |
| Feb 07, 2025 | ₱131.30 | ₱131.50 | ₱127.60 | 7.46M shares | ₱972.17 Million | +₱4.45 | +3.39% |
| Feb 06, 2025 | ₱127.00 | ₱127.90 | ₱126.00 | 1.71M shares | ₱217.85 Million | -₱0.80 | -0.63% |
| Feb 05, 2025 | ₱127.80 | ₱127.80 | ₱124.30 | 1.86M shares | ₱235.81 Million | +₱3.60 | +2.82% |
| Feb 04, 2025 | ₱124.30 | ₱124.30 | ₱119.90 | 2.66M shares | ₱328.00 Million | +₱4.45 | +3.58% |
| Feb 03, 2025 | ₱120.00 | ₱122.00 | ₱119.00 | 3.15M shares | ₱379.26 Million | +₱3.92 | +3.27% |
| Jan 31, 2025 | ₱116.20 | ₱124.50 | ₱116.20 | 6.25M shares | ₱738.56 Million | -₱7.75 | -6.67% |
| Jan 30, 2025 | ₱124.50 | ₱125.80 | ₱123.10 | 2.03M shares | ₱252.05 Million | -₱1.00 | -0.80% |
| Jan 28, 2025 | ₱125.50 | ₱125.90 | ₱123.80 | 1.55M shares | ₱193.63 Million | +₱1.00 | +0.80% |
| Jan 27, 2025 | ₱124.50 | ₱125.30 | ₱123.00 | 1.67M shares | ₱207.18 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱124.50 | ₱124.90 | ₱122.60 | 1.30M shares | ₱161.93 Million | +₱0.50 | +0.40% |
| Jan 23, 2025 | ₱124.00 | ₱124.50 | ₱123.00 | 1.11M shares | ₱136.86 Million | -₱0.50 | -0.40% |
| Jan 22, 2025 | ₱124.50 | ₱124.50 | ₱122.00 | 1.50M shares | ₱185.90 Million | +₱2.03 | +1.63% |
| Jan 21, 2025 | ₱122.50 | ₱122.70 | ₱121.30 | 1.15M shares | ₱139.95 Million | -₱0.20 | -0.16% |
| Jan 20, 2025 | ₱122.70 | ₱122.70 | ₱119.50 | 841K shares | ₱102.46 Million | +₱1.21 | +0.99% |
| Jan 17, 2025 | ₱121.50 | ₱121.50 | ₱118.30 | 920K shares | ₱110.31 Million | +₱3.61 | +2.97% |
| Jan 16, 2025 | ₱118.00 | ₱122.70 | ₱118.00 | 2.06M shares | ₱247.15 Million | -₱0.99 | -0.84% |
| Jan 15, 2025 | ₱119.00 | ₱119.00 | ₱116.80 | 1.28M shares | ₱150.76 Million | +₱1.01 | +0.85% |
| Jan 14, 2025 | ₱118.00 | ₱119.90 | ₱117.60 | 1.86M shares | ₱220.17 Million | -₱0.09 | -0.08% |
| Jan 13, 2025 | ₱118.10 | ₱120.60 | ₱118.10 | 1.84M shares | ₱218.70 Million | -₱2.74 | -2.32% |
| Jan 10, 2025 | ₱120.90 | ₱121.20 | ₱120.60 | 1.09M shares | ₱131.37 Million | +₱0.10 | +0.08% |
| Jan 09, 2025 | ₱120.80 | ₱121.20 | ₱120.30 | 2.23M shares | ₱269.51 Million | +₱0.21 | +0.17% |
| Jan 08, 2025 | ₱120.60 | ₱123.50 | ₱120.60 | 2.49M shares | ₱301.86 Million | -₱2.35 | -1.95% |
| Jan 07, 2025 | ₱123.00 | ₱124.70 | ₱122.50 | 2.32M shares | ₱286.17 Million | -₱1.00 | -0.81% |
| Jan 06, 2025 | ₱124.00 | ₱124.40 | ₱122.50 | 1.16M shares | ₱143.01 Million | -₱0.50 | -0.40% |
| Jan 03, 2025 | ₱124.50 | ₱125.00 | ₱122.00 | 1.55M shares | ₱193.24 Million | +₱2.55 | +2.05% |
| Jan 02, 2025 | ₱122.00 | ₱122.50 | ₱121.20 | 1.00M shares | ₱122.33 Million | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱122.00 | ₱124.30 | ₱120.50 | 2.20M shares | ₱268.06 Million | -₱2.35 | -1.93% |
| Dec 26, 2024 | ₱124.40 | ₱124.40 | ₱122.70 | 649K shares | ₱80.35 Million | +₱1.83 | +1.47% |
| Dec 23, 2024 | ₱122.60 | ₱122.60 | ₱120.30 | 1.94M shares | ₱236.38 Million | +₱1.12 | +0.91% |
| Dec 20, 2024 | ₱121.50 | ₱124.00 | ₱121.50 | 4.99M shares | ₱609.50 Million | -₱0.50 | -0.41% |
| Dec 19, 2024 | ₱122.00 | ₱126.00 | ₱120.50 | 6.02M shares | ₱732.71 Million | -₱3.87 | -3.17% |
| Dec 18, 2024 | ₱126.00 | ₱129.70 | ₱125.30 | 2.72M shares | ₱345.21 Million | -₱2.46 | -1.95% |
| Dec 17, 2024 | ₱128.50 | ₱134.00 | ₱128.50 | 3.88M shares | ₱503.72 Million | -₱6.00 | -4.67% |
| Dec 16, 2024 | ₱134.80 | ₱134.80 | ₱130.20 | 1.70M shares | ₱226.06 Million | +₱2.86 | +2.12% |
| Dec 13, 2024 | ₱132.00 | ₱135.00 | ₱132.00 | 2.02M shares | ₱268.21 Million | -₱2.55 | -1.93% |
| Dec 12, 2024 | ₱134.60 | ₱135.80 | ₱129.70 | 3.48M shares | ₱464.48 Million | +₱4.76 | +3.54% |
| Dec 11, 2024 | ₱130.00 | ₱130.00 | ₱128.80 | 3.20M shares | ₱415.32 Million | +₱0.10 | +0.08% |
| Dec 10, 2024 | ₱129.90 | ₱130.50 | ₱127.40 | 2.81M shares | ₱363.28 Million | -₱0.10 | -0.08% |
| Dec 09, 2024 | ₱130.00 | ₱130.10 | ₱128.60 | 2.94M shares | ₱381.85 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the BPI 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 BPI sits within its recent range.
Price & Volume Charts
Visual representation of BPI historical performance for the selected period
Historical Price Chart
The chart displays BPI 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 BPI price history for the selected period
Nov
2025
November 24, 2025
Highest Trading Volume
₱113.00
24.30M Shares (₱2.75B total value)
Most actively traded day with 24.30M shares (₱2.75B total value) at ₱113.00 per share, indicating peak investor activity
Nov
2025
November 14, 2025
Lowest Price
₱99.00
Lowest price of ₱99.00 recorded, marking the period's minimum valuation, with a -3.41% decline on that day
Sep
2025
September 16, 2025
Biggest Daily Gain
₱109.70
(+7.23%)
Single-day gain of 7.23% with ₱7.93 price increase, the largest percentage rise in this period, with 5.39M shares changing hands
May
2025
May 02, 2025
Highest Price
₱142.50
Peak price of ₱142.50 reached during this period, representing the stock's maximum value, with 2.84M shares traded and +1.79% price movement on that day
Jan
2025
January 31, 2025
Biggest Daily Loss
₱116.20
(-6.67%)
Single-day loss of -6.67% with ₱7.75 price decrease, the largest percentage drop in this period, with 6.25M shares traded during the decline
Historical Insights
Statistical analysis of BPI price movements for the selected period
Long-Term Trend (MA200)
Bearish
BPI is trading 5.58% below the 200-day Moving Average (₱122.85). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
BPI showed moderate volatility with a standard deviation of 2% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 07, 2024 to December 07, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, BPI recorded 110 positive days, 118 negative days, and 15 unchanged days, resulting in a win rate of 45.3% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱43.50
The trading range spread for BPI was ₱43.50, 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 BPI by sector and industry.
Historical Price Data FAQs
Common questions about BPI stock price history page
What is the BPI stock price history page?
The BPI stock price history page provides comprehensive historical trading data for Bank of the Philippine Islands, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BPI's 52-week trading range?
BPI has traded between ₱99.00 and ₱142.50 over the past 52 weeks for Bank of the Philippine Islands, representing a price range of 43.9%. Currently trading at ₱116.00, the stock is 17.2% above its 52-week low and 18.6% below its 52-week high.
How has BPI performed year-to-date (YTD)?
Year-to-date in 2025, BPI has declined 4.9% from ₱122.00 to ₱116.00 for Bank of the Philippine Islands. The stock reached a YTD high of ₱142.50 and a low of ₱99.00.
What is BPI's 50-day moving average (MA50)?
The 50-day moving average for Bank of the Philippine Islands (BPI) is ₱108.62. The stock is currently trading above this level at ₱116.00, which is 6.8% above the 50-day MA.
What is BPI's 200-day moving average (MA200)?
The 200-day moving average for Bank of the Philippine Islands (BPI) is ₱122.85. The stock is currently trading below this key long-term indicator at ₱116.00, which is 5.6% below the 200-day MA.