BSC Stock Price History - Basic Energy Corporation

Advanced Filters
Best Day
₱0.128
July 14, 2025
Worst Day
₱0.119
July 22, 2025
Average Volume
2.9M
Daily Average
Most Traded
14.7M
July 16, 2025
Date Close High Low Volume Value Change Change %
Aug 06, 2025 ₱0.121 ₱0.121 ₱0.121 0 ₱0.00 0.00 0.00%
Aug 05, 2025 ₱0.121 ₱0.121 ₱0.116 1,110,000 ₱130,930.00 +0.00 +0.83%
Aug 04, 2025 ₱0.120 ₱0.123 ₱0.116 4,100,000 ₱481,490.00 -0.00 -2.44%
Aug 01, 2025 ₱0.123 ₱0.123 ₱0.119 1,710,000 ₱206,240.00 +0.00 +2.50%
Jul 31, 2025 ₱0.120 ₱0.122 ₱0.118 490,000 ₱58,800.00 0.00 0.00%
Jul 30, 2025 ₱0.120 ₱0.122 ₱0.119 230,000 ₱27,610.00 0.00 0.00%
Jul 29, 2025 ₱0.120 ₱0.122 ₱0.118 10,250,000 ₱1,218,640.00 0.00 0.00%
Jul 28, 2025 ₱0.120 ₱0.122 ₱0.120 2,310,000 ₱278,220.00 -0.00 -1.64%
Jul 25, 2025 ₱0.122 ₱0.122 ₱0.120 1,490,000 ₱180,870.00 +0.00 +0.83%
Jul 24, 2025 ₱0.121 ₱0.121 ₱0.119 560,000 ₱66,990.00 -0.00 -0.82%
Jul 23, 2025 ₱0.122 ₱0.122 ₱0.119 590,000 ₱70,910.00 +0.00 +2.52%
Jul 22, 2025 ₱0.119 ₱0.123 ₱0.119 570,000 ₱68,270.00 -0.00 -3.25%
Jul 21, 2025 ₱0.123 ₱0.123 ₱0.120 550,000 ₱66,440.00 0.00 0.00%
Jul 18, 2025 ₱0.123 ₱0.124 ₱0.118 4,400,000 ₱526,840.00 -0.00 -0.81%
Jul 17, 2025 ₱0.124 ₱0.125 ₱0.120 1,530,000 ₱187,820.00 +0.00 +0.81%
Jul 16, 2025 ₱0.123 ₱0.129 ₱0.120 14,740,000 ₱1,819,020.00 0.00 0.00%
Jul 15, 2025 ₱0.123 ₱0.128 ₱0.120 7,950,000 ₱967,900.00 -0.00 -3.91%
Jul 14, 2025 ₱0.128 ₱0.128 ₱0.120 3,710,000 ₱452,430.00 +0.00 +3.23%
Jul 11, 2025 ₱0.124 ₱0.124 ₱0.120 2,460,000 ₱299,210.00 -0.00 -0.80%
Jul 10, 2025 ₱0.125 ₱0.128 ₱0.120 5,050,000 ₱615,750.00 -0.00 -2.34%
Jul 09, 2025 ₱0.128 ₱0.128 ₱0.124 900,000 ₱112,830.00 0.00 0.00%
Jul 08, 2025 ₱0.128 ₱0.129 ₱0.124 900,000 ₱114,230.00 0.00 0.00%
Jul 07, 2025 ₱0.128 ₱0.129 ₱0.123 600,000 ₱75,350.00 +0.01 +4.07%
Advanced Filters

Narrow down the BSC 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.

Reset Filters
 
Explore the Philippine Stocks