BSC Stock Price History - Basic Energy Corporation

Advanced Filters
Best Day
₱0.123
August 01, 2025
Worst Day
₱0.113
August 19, 2025
Average Volume
2.0M
Daily Average
Most Traded
10.3M
July 29, 2025
Date Close High Low Volume Value Change Change %
Aug 27, 2025 ₱0.117 ₱0.122 ₱0.115 2,280,000 ₱265,740.00 +0.00 +0.86%
Aug 26, 2025 ₱0.116 ₱0.118 ₱0.115 2,880,000 ₱331,850.00 0.00 0.00%
Aug 22, 2025 ₱0.116 ₱0.118 ₱0.116 2,850,000 ₱331,890.00 0.00 0.00%
Aug 20, 2025 ₱0.116 ₱0.116 ₱0.113 320,000 ₱36,800.00 +0.00 +2.65%
Aug 19, 2025 ₱0.113 ₱0.114 ₱0.113 410,000 ₱46,650.00 -0.00 -0.88%
Aug 18, 2025 ₱0.114 ₱0.118 ₱0.114 450,000 ₱51,650.00 0.00 0.00%
Aug 15, 2025 ₱0.114 ₱0.118 ₱0.114 1,970,000 ₱226,000.00 -0.00 -0.87%
Aug 14, 2025 ₱0.115 ₱0.118 ₱0.114 1,340,000 ₱154,640.00 -0.00 -0.86%
Aug 13, 2025 ₱0.116 ₱0.118 ₱0.112 1,830,000 ₱209,180.00 0.00 0.00%
Aug 12, 2025 ₱0.116 ₱0.119 ₱0.116 700,000 ₱81,380.00 0.00 0.00%
Aug 11, 2025 ₱0.116 ₱0.120 ₱0.115 2,490,000 ₱288,660.00 -0.00 -1.69%
Aug 08, 2025 ₱0.118 ₱0.120 ₱0.115 2,320,000 ₱270,480.00 -0.00 -1.67%
Aug 07, 2025 ₱0.120 ₱0.120 ₱0.117 760,000 ₱90,710.00 -0.00 -0.83%
Aug 06, 2025 ₱0.121 ₱0.121 ₱0.118 990,000 ₱117,880.00 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%
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