BPI Stock Price History - Bank of the Philippine Islands
Best Day
₱142.50
May 02, 2025
Worst Day
₱102.30
September 15, 2025
Average Volume
2.8M
Daily Average
Most Traded
20.2M
February 28, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | ₱108.60 | ₱110.80 | ₱108.50 | 883,090 | ₱96,373,920.00 | -0.60 | -0.55% |
| Oct 17, 2025 | ₱109.20 | ₱109.30 | ₱108.20 | 1,468,020 | ₱160,045,232.00 | +1.21 | +1.11% |
| Oct 16, 2025 | ₱108.00 | ₱109.00 | ₱107.40 | 2,432,230 | ₱263,207,053.00 | +1.11 | +1.03% |
| Oct 15, 2025 | ₱106.90 | ₱107.50 | ₱106.30 | 1,224,340 | ₱130,916,673.00 | +0.10 | +0.09% |
| Oct 14, 2025 | ₱106.80 | ₱107.30 | ₱105.50 | 1,696,210 | ₱181,019,395.00 | -0.20 | -0.19% |
| Oct 13, 2025 | ₱107.00 | ₱107.50 | ₱105.10 | 1,148,240 | ₱122,300,093.00 | +0.60 | +0.56% |
| Oct 10, 2025 | ₱106.40 | ₱108.40 | ₱106.00 | 997,370 | ₱106,594,011.00 | -1.09 | -1.02% |
| Oct 09, 2025 | ₱107.50 | ₱109.30 | ₱107.50 | 2,284,130 | ₱246,332,074.00 | -1.18 | -1.10% |
| Oct 08, 2025 | ₱108.70 | ₱112.20 | ₱108.10 | 3,628,780 | ₱395,588,221.00 | -3.95 | -3.63% |
| Oct 07, 2025 | ₱112.80 | ₱112.80 | ₱108.30 | 1,162,030 | ₱128,845,305.00 | +4.37 | +3.87% |
| Oct 06, 2025 | ₱108.60 | ₱114.40 | ₱108.60 | 1,877,980 | ₱206,108,500.00 | -4.22 | -3.89% |
| Oct 03, 2025 | ₱113.00 | ₱113.10 | ₱112.00 | 1,185,610 | ₱133,312,470.00 | +0.70 | +0.62% |
| Oct 02, 2025 | ₱112.30 | ₱113.30 | ₱112.00 | 1,999,630 | ₱224,679,105.00 | +0.30 | +0.27% |
| Oct 01, 2025 | ₱112.00 | ₱112.90 | ₱111.10 | 2,716,990 | ₱303,725,501.00 | -2.92 | -2.61% |
| Sep 30, 2025 | ₱115.00 | ₱115.00 | ₱108.60 | 3,014,470 | ₱338,000,750.00 | +4.14 | +3.60% |
| Sep 29, 2025 | ₱111.00 | ₱112.70 | ₱109.10 | 785,800 | ₱86,887,481.00 | -0.99 | -0.89% |
| Sep 26, 2025 | ₱112.00 | ₱112.10 | ₱110.00 | 1,034,370 | ₱115,234,664.00 | +1.01 | +0.90% |
| Sep 25, 2025 | ₱111.00 | ₱112.30 | ₱110.50 | 2,223,620 | ₱247,164,229.00 | +0.50 | +0.45% |
| Sep 24, 2025 | ₱110.50 | ₱112.90 | ₱109.60 | 1,291,320 | ₱143,067,239.00 | -0.50 | -0.45% |
| Sep 23, 2025 | ₱111.00 | ₱112.80 | ₱110.30 | 1,680,390 | ₱186,835,084.00 | -1.96 | -1.77% |
| Sep 22, 2025 | ₱113.00 | ₱114.50 | ₱112.10 | 1,093,850 | ₱123,519,974.00 | -1.48 | -1.31% |
| Sep 19, 2025 | ₱114.50 | ₱115.40 | ₱113.40 | 7,140,530 | ₱817,532,092.00 | +0.50 | +0.44% |
| Sep 18, 2025 | ₱114.00 | ₱114.50 | ₱109.30 | 2,850,700 | ₱320,362,389.00 | +2.04 | +1.79% |
| Sep 17, 2025 | ₱112.00 | ₱112.30 | ₱107.60 | 2,660,780 | ₱293,469,908.00 | +2.35 | +2.10% |
| Sep 16, 2025 | ₱109.70 | ₱109.90 | ₱102.30 | 5,390,940 | ₱580,306,449.00 | +7.93 | +7.23% |
| Sep 15, 2025 | ₱102.30 | ₱107.90 | ₱102.30 | 6,785,360 | ₱700,744,538.00 | -5.40 | -5.28% |
| Sep 12, 2025 | ₱108.00 | ₱108.60 | ₱107.30 | 2,466,050 | ₱266,297,048.00 | +0.10 | +0.09% |
| Sep 11, 2025 | ₱107.90 | ₱108.30 | ₱107.30 | 1,039,980 | ₱112,138,536.00 | +0.10 | +0.09% |
| Sep 10, 2025 | ₱107.80 | ₱108.60 | ₱107.30 | 3,340,660 | ₱360,711,764.00 | +0.51 | +0.47% |
| Sep 09, 2025 | ₱107.30 | ₱108.70 | ₱107.00 | 3,372,270 | ₱362,660,462.00 | +0.30 | +0.28% |
| Sep 08, 2025 | ₱107.00 | ₱112.60 | ₱107.00 | 3,897,650 | ₱422,573,499.00 | -4.41 | -4.12% |
| Sep 05, 2025 | ₱111.60 | ₱112.80 | ₱110.30 | 1,882,690 | ₱210,252,340.00 | +1.42 | +1.27% |
| Sep 04, 2025 | ₱110.20 | ₱110.90 | ₱110.00 | 5,291,590 | ₱583,452,644.00 | -0.10 | -0.09% |
| Sep 03, 2025 | ₱110.30 | ₱110.80 | ₱108.00 | 3,334,060 | ₱364,804,721.00 | -0.50 | -0.45% |
| Sep 02, 2025 | ₱110.80 | ₱113.50 | ₱108.90 | 2,695,700 | ₱299,004,533.00 | -2.16 | -1.95% |
| Sep 01, 2025 | ₱113.00 | ₱114.00 | ₱111.30 | 821,010 | ₱92,362,344.00 | 0.00 | 0.00% |
| Aug 29, 2025 | ₱113.00 | ₱113.30 | ₱111.70 | 2,446,420 | ₱275,518,144.00 | +0.50 | +0.44% |
| Aug 28, 2025 | ₱112.50 | ₱115.80 | ₱111.60 | 2,844,390 | ₱321,677,757.00 | -3.02 | -2.68% |
| Aug 27, 2025 | ₱115.60 | ₱116.00 | ₱111.50 | 2,469,370 | ₱282,235,714.00 | +3.61 | +3.12% |
| Aug 26, 2025 | ₱112.10 | ₱113.40 | ₱108.50 | 7,904,140 | ₱875,419,523.00 | -2.15 | -1.92% |
| Aug 22, 2025 | ₱114.30 | ₱114.50 | ₱112.50 | 2,919,770 | ₱330,897,893.00 | +0.30 | +0.26% |
| Aug 20, 2025 | ₱114.00 | ₱115.80 | ₱113.50 | 2,006,340 | ₱229,272,282.00 | -0.50 | -0.44% |
| Aug 19, 2025 | ₱114.50 | ₱115.80 | ₱113.30 | 2,784,410 | ₱319,298,574.00 | -1.67 | -1.46% |
| Aug 18, 2025 | ₱116.20 | ₱120.00 | ₱116.20 | 1,923,830 | ₱225,714,211.00 | -2.25 | -1.94% |
| Aug 15, 2025 | ₱118.50 | ₱118.70 | ₱116.00 | 3,171,210 | ₱373,268,741.00 | +0.50 | +0.42% |
| Aug 14, 2025 | ₱118.00 | ₱120.50 | ₱118.00 | 2,604,720 | ₱309,658,236.00 | 0.00 | 0.00% |
| Aug 13, 2025 | ₱118.00 | ₱118.50 | ₱117.30 | 13,038,080 | ₱1,533,657,383.00 | +0.51 | +0.43% |
| Aug 12, 2025 | ₱117.50 | ₱118.30 | ₱117.20 | 1,809,830 | ₱213,024,081.00 | 0.00 | 0.00% |
| Aug 11, 2025 | ₱117.50 | ₱121.50 | ₱117.50 | 1,897,390 | ₱224,251,658.00 | -3.30 | -2.81% |
| Aug 08, 2025 | ₱120.90 | ₱121.90 | ₱120.10 | 1,107,190 | ₱133,806,835.00 | -1.78 | -1.47% |
| Aug 07, 2025 | ₱122.70 | ₱122.70 | ₱119.30 | 1,593,450 | ₱192,031,947.00 | +1.21 | +0.99% |
| Aug 06, 2025 | ₱121.50 | ₱122.10 | ₱119.50 | 1,733,860 | ₱209,898,922.00 | 0.00 | 0.00% |
| Aug 05, 2025 | ₱121.50 | ₱123.70 | ₱121.20 | 869,400 | ₱106,162,476.00 | -3.21 | -2.64% |
| Aug 04, 2025 | ₱124.80 | ₱124.80 | ₱119.00 | 1,583,980 | ₱196,099,589.00 | +4.46 | +3.57% |
| Aug 01, 2025 | ₱120.50 | ₱120.50 | ₱119.00 | 1,828,360 | ₱219,825,564.00 | +2.35 | +1.95% |
| Jul 31, 2025 | ₱118.20 | ₱120.60 | ₱118.10 | 3,194,970 | ₱379,180,403.00 | -2.45 | -2.07% |
| Jul 30, 2025 | ₱120.70 | ₱122.00 | ₱120.20 | 1,593,100 | ₱192,324,490.00 | -0.30 | -0.25% |
| Jul 29, 2025 | ₱121.00 | ₱122.60 | ₱120.90 | 2,706,220 | ₱327,947,905.00 | -0.99 | -0.82% |
| Jul 28, 2025 | ₱122.00 | ₱123.40 | ₱120.20 | 2,169,470 | ₱263,039,076.00 | -0.79 | -0.65% |
| Jul 25, 2025 | ₱122.80 | ₱125.10 | ₱122.20 | 2,449,360 | ₱301,612,153.00 | -2.16 | -1.76% |
| Jul 24, 2025 | ₱125.00 | ₱126.80 | ₱124.80 | 1,791,070 | ₱224,160,169.00 | -0.80 | -0.64% |
| Jul 23, 2025 | ₱125.80 | ₱128.60 | ₱124.60 | 3,074,820 | ₱386,767,458.00 | -1.96 | -1.56% |
| Jul 22, 2025 | ₱127.80 | ₱128.00 | ₱125.60 | 3,038,940 | ₱387,800,147.00 | +1.93 | +1.51% |
| Jul 21, 2025 | ₱125.90 | ₱125.90 | ₱123.20 | 2,904,520 | ₱364,085,614.00 | +4.03 | +3.20% |
| Jul 18, 2025 | ₱122.00 | ₱122.70 | ₱119.80 | 1,995,090 | ₱243,361,534.00 | +3.07 | +2.52% |
| Jul 17, 2025 | ₱119.00 | ₱120.90 | ₱118.50 | 2,012,740 | ₱239,798,985.00 | -0.69 | -0.58% |
| Jul 16, 2025 | ₱119.70 | ₱122.70 | ₱118.60 | 4,076,030 | ₱489,302,066.00 | -3.30 | -2.76% |
| Jul 15, 2025 | ₱123.10 | ₱124.00 | ₱122.60 | 1,318,920 | ₱162,298,419.00 | -0.30 | -0.24% |
| Jul 14, 2025 | ₱123.40 | ₱124.20 | ₱122.10 | 2,185,810 | ₱269,234,385.00 | +0.41 | +0.33% |
| Jul 11, 2025 | ₱123.00 | ₱124.30 | ₱121.40 | 3,482,090 | ₱428,727,722.00 | +3.08 | +2.50% |
| Jul 10, 2025 | ₱120.00 | ₱124.00 | ₱120.00 | 7,432,670 | ₱902,124,288.00 | -2.93 | -2.44% |
| Jul 09, 2025 | ₱123.00 | ₱125.20 | ₱122.40 | 4,026,360 | ₱496,493,125.00 | -1.48 | -1.20% |
| Jul 08, 2025 | ₱124.50 | ₱127.40 | ₱124.50 | 4,422,540 | ₱552,015,646.00 | -2.45 | -1.97% |
| Jul 07, 2025 | ₱127.00 | ₱128.00 | ₱123.80 | 2,877,520 | ₱363,795,101.00 | +2.34 | +1.84% |
| Jul 04, 2025 | ₱124.70 | ₱127.50 | ₱124.00 | 3,453,590 | ₱430,836,308.00 | -2.26 | -1.81% |
| Jul 03, 2025 | ₱127.00 | ₱128.40 | ₱125.50 | 4,770,390 | ₱605,417,593.00 | -0.70 | -0.55% |
| Jul 02, 2025 | ₱127.70 | ₱130.40 | ₱127.00 | 4,334,470 | ₱553,357,890.00 | -2.64 | -2.07% |
| Jul 01, 2025 | ₱130.40 | ₱132.20 | ₱130.20 | 4,846,120 | ₱635,307,346.00 | +0.40 | +0.31% |
| Jun 30, 2025 | ₱130.00 | ₱134.00 | ₱130.00 | 3,594,320 | ₱473,061,266.00 | -3.12 | -2.40% |
| Jun 27, 2025 | ₱133.20 | ₱134.30 | ₱133.20 | 2,720,520 | ₱363,342,155.00 | -1.00 | -0.75% |
| Jun 26, 2025 | ₱134.20 | ₱134.60 | ₱133.20 | 2,206,450 | ₱295,343,605.00 | +0.20 | +0.15% |
| Jun 25, 2025 | ₱134.00 | ₱136.90 | ₱133.50 | 1,398,940 | ₱188,207,100.00 | -2.26 | -1.69% |
| Jun 24, 2025 | ₱136.30 | ₱136.40 | ₱133.20 | 2,103,490 | ₱285,161,712.00 | +4.44 | +3.26% |
| Jun 23, 2025 | ₱132.00 | ₱136.90 | ₱131.50 | 1,354,610 | ₱178,997,235.00 | -4.73 | -3.58% |
| Jun 20, 2025 | ₱136.90 | ₱138.00 | ₱136.00 | 6,730,970 | ₱921,976,929.00 | -0.70 | -0.51% |
| Jun 19, 2025 | ₱137.60 | ₱138.30 | ₱134.30 | 2,166,920 | ₱297,613,960.00 | +2.13 | +1.55% |
| Jun 18, 2025 | ₱135.50 | ₱138.00 | ₱134.30 | 1,780,920 | ₱242,226,915.00 | -2.17 | -1.60% |
| Jun 17, 2025 | ₱137.70 | ₱139.00 | ₱136.50 | 1,652,310 | ₱227,731,404.00 | -0.10 | -0.07% |
| Jun 16, 2025 | ₱137.80 | ₱139.90 | ₱137.80 | 1,771,130 | ₱245,319,021.00 | -0.90 | -0.65% |
| Jun 13, 2025 | ₱138.70 | ₱139.00 | ₱138.10 | 6,627,790 | ₱919,167,673.00 | +0.19 | +0.14% |
| Jun 11, 2025 | ₱138.50 | ₱139.20 | ₱138.30 | 3,808,980 | ₱527,555,430.00 | +0.61 | +0.44% |
| Jun 10, 2025 | ₱137.90 | ₱138.80 | ₱137.20 | 3,043,570 | ₱419,230,574.00 | -1.68 | -1.22% |
| Jun 09, 2025 | ₱139.60 | ₱139.60 | ₱136.30 | 1,646,930 | ₱227,862,241.00 | -0.40 | -0.29% |
| Jun 05, 2025 | ₱140.00 | ₱140.00 | ₱140.00 | 1,712,530 | ₱240,820,243.00 | 0.00 | 0.00% |
| Jun 04, 2025 | ₱140.00 | ₱141.80 | ₱138.30 | 2,188,930 | ₱305,663,289.00 | -0.99 | -0.71% |
| Jun 03, 2025 | ₱141.00 | ₱141.00 | ₱137.40 | 1,845,810 | ₱257,073,314.00 | +1.21 | +0.86% |
| Jun 02, 2025 | ₱139.80 | ₱141.00 | ₱139.10 | 2,525,390 | ₱353,972,185.00 | +0.70 | +0.50% |
| May 30, 2025 | ₱139.10 | ₱140.00 | ₱138.00 | 4,883,560 | ₱679,332,795.00 | +1.11 | +0.80% |
| May 29, 2025 | ₱138.00 | ₱139.90 | ₱137.90 | 1,323,020 | ₱183,130,882.00 | -0.99 | -0.72% |
| May 28, 2025 | ₱139.00 | ₱140.70 | ₱138.50 | 2,175,580 | ₱304,019,293.00 | +0.90 | +0.65% |
| May 27, 2025 | ₱138.10 | ₱139.00 | ₱137.70 | 1,397,530 | ₱193,352,882.00 | -1.09 | -0.79% |
| May 26, 2025 | ₱139.20 | ₱140.40 | ₱139.20 | 2,349,690 | ₱328,621,153.00 | -0.60 | -0.43% |
| May 23, 2025 | ₱139.80 | ₱139.80 | ₱136.50 | 1,342,970 | ₱186,027,162.00 | +3.90 | +2.79% |
| May 22, 2025 | ₱136.00 | ₱136.70 | ₱134.10 | 4,520,220 | ₱614,058,764.00 | -0.69 | -0.51% |
| May 21, 2025 | ₱136.70 | ₱136.70 | ₱131.50 | 5,597,980 | ₱758,276,236.00 | +5.84 | +4.27% |
| May 20, 2025 | ₱131.10 | ₱137.00 | ₱131.10 | 2,907,280 | ₱388,398,510.00 | -4.63 | -3.53% |
| May 19, 2025 | ₱135.90 | ₱138.00 | ₱134.60 | 1,639,090 | ₱222,613,937.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱135.90 | ₱137.80 | ₱134.20 | 1,871,030 | ₱254,390,465.00 | +0.91 | +0.67% |
| May 15, 2025 | ₱135.00 | ₱140.10 | ₱135.00 | 1,994,200 | ₱272,545,572.00 | -4.63 | -3.43% |
| May 14, 2025 | ₱139.80 | ₱141.10 | ₱139.70 | 2,170,010 | ₱304,257,523.00 | -1.19 | -0.85% |
| May 13, 2025 | ₱141.00 | ₱143.10 | ₱138.00 | 3,453,760 | ₱488,728,009.00 | +4.33 | +3.07% |
| May 09, 2025 | ₱136.80 | ₱140.70 | ₱136.20 | 2,557,330 | ₱354,179,971.00 | +2.34 | +1.71% |
| May 08, 2025 | ₱134.50 | ₱140.20 | ₱134.50 | 2,235,370 | ₱306,489,734.00 | -3.42 | -2.54% |
| May 07, 2025 | ₱138.00 | ₱141.70 | ₱138.00 | 2,824,030 | ₱394,357,942.00 | -1.97 | -1.43% |
| May 06, 2025 | ₱140.00 | ₱141.10 | ₱138.40 | 1,388,990 | ₱194,158,623.00 | -0.99 | -0.71% |
| May 05, 2025 | ₱141.00 | ₱143.00 | ₱140.00 | 898,840 | ₱127,121,131.00 | -1.48 | -1.05% |
| May 02, 2025 | ₱142.50 | ₱144.60 | ₱136.80 | 2,837,110 | ₱403,190,052.00 | +2.55 | +1.79% |
| Apr 30, 2025 | ₱140.00 | ₱140.00 | ₱133.60 | 5,493,230 | ₱758,409,766.00 | +7.36 | +5.26% |
| Apr 29, 2025 | ₱133.00 | ₱134.00 | ₱132.60 | 1,384,490 | ₱184,158,876.00 | -0.31 | -0.23% |
| Apr 28, 2025 | ₱133.30 | ₱135.70 | ₱133.10 | 1,167,130 | ₱156,469,220.00 | -0.99 | -0.74% |
| Apr 25, 2025 | ₱134.30 | ₱135.40 | ₱133.70 | 1,586,290 | ₱213,338,222.00 | +1.11 | +0.83% |
| Apr 24, 2025 | ₱133.20 | ₱133.90 | ₱132.50 | 785,950 | ₱104,728,239.00 | -0.80 | -0.60% |
| Apr 23, 2025 | ₱134.00 | ₱135.10 | ₱131.80 | 2,686,690 | ₱358,647,584.00 | -0.99 | -0.74% |
| Apr 22, 2025 | ₱135.00 | ₱135.00 | ₱133.30 | 942,280 | ₱126,554,676.00 | -0.09 | -0.07% |
| Apr 21, 2025 | ₱135.10 | ₱135.40 | ₱131.50 | 1,177,120 | ₱158,009,132.00 | +3.17 | +2.35% |
| Apr 16, 2025 | ₱132.00 | ₱132.00 | ₱130.30 | 1,138,250 | ₱149,548,268.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱132.00 | ₱132.00 | ₱131.10 | 908,000 | ₱119,731,067.00 | +0.91 | +0.69% |
| Apr 14, 2025 | ₱131.10 | ₱132.50 | ₱129.20 | 990,690 | ₱129,468,729.00 | +1.11 | +0.85% |
| Apr 11, 2025 | ₱130.00 | ₱133.00 | ₱129.50 | 2,499,210 | ₱325,276,114.00 | -2.94 | -2.26% |
| Apr 10, 2025 | ₱133.00 | ₱135.20 | ₱132.70 | 6,136,610 | ₱822,808,416.00 | +1.52 | +1.14% |
| Apr 08, 2025 | ₱131.50 | ₱131.80 | ₱128.70 | 2,091,150 | ₱274,288,100.00 | +4.13 | +3.14% |
| Apr 07, 2025 | ₱127.50 | ₱128.90 | ₱127.40 | 4,512,360 | ₱576,235,317.00 | -5.28 | -4.14% |
| Apr 04, 2025 | ₱133.00 | ₱134.80 | ₱132.90 | 1,603,250 | ₱213,626,740.00 | -0.89 | -0.67% |
| Apr 03, 2025 | ₱133.90 | ₱137.00 | ₱133.90 | 1,989,920 | ₱268,219,305.00 | -4.07 | -3.04% |
| Apr 02, 2025 | ₱138.10 | ₱138.10 | ₱132.60 | 2,190,790 | ₱297,399,525.00 | +6.38 | +4.62% |
| Mar 31, 2025 | ₱132.00 | ₱134.60 | ₱130.50 | 2,736,760 | ₱361,699,541.00 | -2.55 | -1.93% |
| Mar 28, 2025 | ₱134.60 | ₱135.60 | ₱134.60 | 2,288,930 | ₱308,709,747.00 | +0.09 | +0.07% |
| Mar 27, 2025 | ₱134.50 | ₱134.70 | ₱133.30 | 2,068,800 | ₱278,101,429.00 | -0.30 | -0.22% |
| Mar 26, 2025 | ₱134.80 | ₱134.80 | ₱131.50 | 1,052,530 | ₱141,022,469.00 | +2.66 | +1.97% |
| Mar 25, 2025 | ₱132.20 | ₱133.70 | ₱131.10 | 527,270 | ₱69,644,128.00 | +0.20 | +0.15% |
| Mar 24, 2025 | ₱132.00 | ₱134.20 | ₱131.20 | 1,992,210 | ₱263,331,078.00 | -2.46 | -1.86% |
| Mar 21, 2025 | ₱134.50 | ₱135.40 | ₱134.50 | 3,347,180 | ₱450,806,687.00 | -0.70 | -0.52% |
| Mar 20, 2025 | ₱135.20 | ₱137.60 | ₱135.20 | 1,434,130 | ₱194,278,676.00 | -2.74 | -2.03% |
| Mar 19, 2025 | ₱138.00 | ₱138.00 | ₱133.00 | 4,148,880 | ₱557,862,881.00 | +3.49 | +2.53% |
| Mar 18, 2025 | ₱134.60 | ₱135.30 | ₱134.50 | 2,445,260 | ₱329,599,775.00 | -0.40 | -0.30% |
| Mar 17, 2025 | ₱135.00 | ₱136.00 | ₱134.50 | 1,829,380 | ₱246,832,692.00 | -1.00 | -0.74% |
| Mar 14, 2025 | ₱136.00 | ₱136.80 | ₱135.10 | 2,023,600 | ₱275,159,190.00 | -0.90 | -0.66% |
| Mar 13, 2025 | ₱136.90 | ₱136.90 | ₱133.00 | 3,966,420 | ₱538,394,947.00 | +3.81 | +2.78% |
| Mar 12, 2025 | ₱133.20 | ₱133.20 | ₱130.60 | 3,565,570 | ₱473,195,605.00 | +0.40 | +0.30% |
| Mar 11, 2025 | ₱132.80 | ₱133.00 | ₱130.60 | 5,545,360 | ₱734,889,181.00 | +0.90 | +0.68% |
| Mar 10, 2025 | ₱131.90 | ₱132.20 | ₱130.50 | 2,157,820 | ₱283,872,327.00 | +0.50 | +0.38% |
| Mar 07, 2025 | ₱131.40 | ₱131.70 | ₱128.40 | 5,175,880 | ₱673,372,476.00 | +1.42 | +1.08% |
| Mar 06, 2025 | ₱130.00 | ₱131.00 | ₱128.80 | 7,941,680 | ₱1,031,819,046.00 | +1.52 | +1.17% |
| Mar 05, 2025 | ₱128.50 | ₱128.80 | ₱127.00 | 2,048,500 | ₱261,826,542.00 | +1.52 | +1.18% |
| Mar 04, 2025 | ₱127.00 | ₱127.60 | ₱125.60 | 12,337,670 | ₱1,567,228,860.00 | 0.00 | 0.00% |
| Mar 03, 2025 | ₱127.00 | ₱128.00 | ₱124.90 | 4,460,280 | ₱566,218,057.00 | +2.76 | +2.17% |
| Feb 28, 2025 | ₱124.30 | ₱131.40 | ₱124.30 | 20,223,760 | ₱2,532,570,957.00 | -6.35 | -5.11% |
| Feb 27, 2025 | ₱131.00 | ₱133.10 | ₱130.50 | 1,781,010 | ₱233,840,788.00 | -1.00 | -0.76% |
| Feb 26, 2025 | ₱132.00 | ₱132.00 | ₱130.00 | 2,091,030 | ₱274,948,271.00 | +2.03 | +1.54% |
| Feb 25, 2025 | ₱130.00 | ₱130.90 | ₱129.70 | 1,818,160 | ₱236,650,189.00 | -0.49 | -0.38% |
| Feb 24, 2025 | ₱130.50 | ₱130.60 | ₱128.50 | 1,792,330 | ₱232,944,672.00 | +2.44 | +1.87% |
| Feb 21, 2025 | ₱128.10 | ₱129.90 | ₱128.00 | 2,777,520 | ₱357,315,268.00 | -1.68 | -1.31% |
| Feb 20, 2025 | ₱129.80 | ₱129.80 | ₱127.00 | 2,363,130 | ₱304,122,995.00 | +2.23 | +1.72% |
| Feb 19, 2025 | ₱127.60 | ₱131.00 | ₱127.60 | 2,178,880 | ₱279,712,724.00 | -1.39 | -1.09% |
| Feb 18, 2025 | ₱129.00 | ₱129.70 | ₱127.90 | 2,240,370 | ₱289,222,780.00 | +1.01 | +0.78% |
| Feb 17, 2025 | ₱128.00 | ₱130.00 | ₱127.80 | 2,508,240 | ₱321,680,412.00 | -1.97 | -1.54% |
| Feb 14, 2025 | ₱130.00 | ₱130.60 | ₱128.70 | 2,121,930 | ₱275,367,987.00 | +0.81 | +0.62% |
| Feb 13, 2025 | ₱129.20 | ₱133.10 | ₱129.20 | 4,595,720 | ₱600,167,090.00 | -1.77 | -1.37% |
| Feb 12, 2025 | ₱131.00 | ₱132.70 | ₱129.90 | 4,220,720 | ₱553,996,818.00 | +3.07 | +2.34% |
| Feb 11, 2025 | ₱128.00 | ₱129.90 | ₱128.00 | 4,317,430 | ₱556,350,547.00 | -0.69 | -0.54% |
| Feb 10, 2025 | ₱128.70 | ₱133.80 | ₱128.10 | 3,523,330 | ₱458,371,540.00 | -2.55 | -1.98% |
| Feb 07, 2025 | ₱131.30 | ₱131.50 | ₱127.60 | 7,457,850 | ₱972,166,067.00 | +4.45 | +3.39% |
| Feb 06, 2025 | ₱127.00 | ₱127.90 | ₱126.00 | 1,714,410 | ₱217,845,204.00 | -0.80 | -0.63% |
| Feb 05, 2025 | ₱127.80 | ₱127.80 | ₱124.30 | 1,859,840 | ₱235,805,180.00 | +3.60 | +2.82% |
| Feb 04, 2025 | ₱124.30 | ₱124.30 | ₱119.90 | 2,660,770 | ₱327,999,833.00 | +4.45 | +3.58% |
| Feb 03, 2025 | ₱120.00 | ₱122.00 | ₱119.00 | 3,147,150 | ₱379,264,251.00 | +3.92 | +3.27% |
| Jan 31, 2025 | ₱116.20 | ₱124.50 | ₱116.20 | 6,254,730 | ₱738,562,474.00 | -7.75 | -6.67% |
| Jan 30, 2025 | ₱124.50 | ₱125.80 | ₱123.10 | 2,027,130 | ₱252,048,379.00 | -1.00 | -0.80% |
| Jan 28, 2025 | ₱125.50 | ₱125.90 | ₱123.80 | 1,549,910 | ₱193,629,476.00 | +1.00 | +0.80% |
| Jan 27, 2025 | ₱124.50 | ₱125.30 | ₱123.00 | 1,667,740 | ₱207,176,828.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱124.50 | ₱124.90 | ₱122.60 | 1,302,870 | ₱161,933,767.00 | +0.50 | +0.40% |
| Jan 23, 2025 | ₱124.00 | ₱124.50 | ₱123.00 | 1,105,890 | ₱136,864,350.00 | -0.50 | -0.40% |
| Jan 22, 2025 | ₱124.50 | ₱124.50 | ₱122.00 | 1,499,040 | ₱185,901,335.00 | +2.03 | +1.63% |
| Jan 21, 2025 | ₱122.50 | ₱122.70 | ₱121.30 | 1,145,440 | ₱139,949,249.00 | -0.20 | -0.16% |
| Jan 20, 2025 | ₱122.70 | ₱122.70 | ₱119.50 | 841,150 | ₱102,457,293.00 | +1.21 | +0.99% |
| Jan 17, 2025 | ₱121.50 | ₱121.50 | ₱118.30 | 920,320 | ₱110,313,569.00 | +3.61 | +2.97% |
| Jan 16, 2025 | ₱118.00 | ₱122.70 | ₱118.00 | 2,063,450 | ₱247,145,524.00 | -0.99 | -0.84% |
| Jan 15, 2025 | ₱119.00 | ₱119.00 | ₱116.80 | 1,276,030 | ₱150,763,144.00 | +1.01 | +0.85% |
| Jan 14, 2025 | ₱118.00 | ₱119.90 | ₱117.60 | 1,862,780 | ₱220,171,688.00 | -0.09 | -0.08% |
| Jan 13, 2025 | ₱118.10 | ₱120.60 | ₱118.10 | 1,841,630 | ₱218,704,358.00 | -2.74 | -2.32% |
| Jan 10, 2025 | ₱120.90 | ₱121.20 | ₱120.60 | 1,087,140 | ₱131,365,084.00 | +0.10 | +0.08% |
| Jan 09, 2025 | ₱120.80 | ₱121.20 | ₱120.30 | 2,231,350 | ₱269,507,261.00 | +0.21 | +0.17% |
| Jan 08, 2025 | ₱120.60 | ₱123.50 | ₱120.60 | 2,489,190 | ₱301,860,609.00 | -2.35 | -1.95% |
| Jan 07, 2025 | ₱123.00 | ₱124.70 | ₱122.50 | 2,321,130 | ₱286,167,172.00 | -1.00 | -0.81% |
| Jan 06, 2025 | ₱124.00 | ₱124.40 | ₱122.50 | 1,156,370 | ₱143,011,069.00 | -0.50 | -0.40% |
| Jan 03, 2025 | ₱124.50 | ₱125.00 | ₱122.00 | 1,552,280 | ₱193,237,361.00 | +2.55 | +2.05% |
| Jan 02, 2025 | ₱122.00 | ₱122.50 | ₱121.20 | 1,003,760 | ₱122,334,317.00 | 0.00 | 0.00% |
Advanced Filters
Narrow down the BPI 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