BSC Stock Price History - Basic Energy Corporation

Advanced Filters
Best Day
₱0.125
September 16, 2025
Worst Day
₱0.113
August 19, 2025
Average Volume
1.2M
Daily Average
Most Traded
2.9M
August 26, 2025
Date Close High Low Volume Value Change Change %
Sep 17, 2025 ₱0.124 ₱0.125 ₱0.120 870,000 ₱104,730.00 -0.00 -0.80%
Sep 16, 2025 ₱0.125 ₱0.126 ₱0.121 630,000 ₱78,410.00 0.00 0.00%
Sep 15, 2025 ₱0.125 ₱0.126 ₱0.120 250,000 ₱30,440.00 0.00 0.00%
Sep 12, 2025 ₱0.125 ₱0.125 ₱0.118 1,180,000 ₱145,970.00 +0.01 +5.93%
Sep 11, 2025 ₱0.118 ₱0.124 ₱0.118 1,550,000 ₱184,120.00 -0.00 -2.48%
Sep 10, 2025 ₱0.121 ₱0.123 ₱0.120 820,000 ₱98,950.00 -0.00 -1.63%
Sep 09, 2025 ₱0.123 ₱0.123 ₱0.116 350,000 ₱40,970.00 +0.01 +4.24%
Sep 08, 2025 ₱0.118 ₱0.125 ₱0.116 1,220,000 ₱143,750.00 -0.00 -4.07%
Sep 05, 2025 ₱0.123 ₱0.125 ₱0.123 1,900,000 ₱233,900.00 -0.00 -1.60%
Sep 04, 2025 ₱0.125 ₱0.126 ₱0.125 500,000 ₱62,450.00 0.00 0.00%
Sep 03, 2025 ₱0.125 ₱0.125 ₱0.120 130,000 ₱15,700.00 +0.01 +4.17%
Sep 02, 2025 ₱0.120 ₱0.126 ₱0.119 1,190,000 ₱143,110.00 -0.00 -2.44%
Sep 01, 2025 ₱0.123 ₱0.127 ₱0.119 2,350,000 ₱294,460.00 +0.00 +3.36%
Aug 29, 2025 ₱0.119 ₱0.122 ₱0.116 2,230,000 ₱267,950.00 +0.00 +1.71%
Aug 28, 2025 ₱0.117 ₱0.122 ₱0.117 1,550,000 ₱185,260.00 0.00 0.00%
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%
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