BSC Stock Price History - Basic Energy Corporation

Advanced Filters
Best Day
₱0.163
October 23, 2025
Worst Day
₱0.114
October 15, 2025
Average Volume
14.0M
Daily Average
Most Traded
117.9M
October 23, 2025
Date Close High Low Volume Value Change Change %
Oct 30, 2025 ₱0.132 ₱0.137 ₱0.131 1,380,000 ₱184,530.00 -0.00 -2.22%
Oct 29, 2025 ₱0.135 ₱0.138 ₱0.133 1,620,000 ₱218,470.00 0.00 0.00%
Oct 28, 2025 ₱0.135 ₱0.136 ₱0.130 2,890,000 ₱381,190.00 +0.00 +3.05%
Oct 27, 2025 ₱0.131 ₱0.140 ₱0.130 13,750,000 ₱1,856,430.00 -0.01 -7.09%
Oct 24, 2025 ₱0.141 ₱0.160 ₱0.140 44,710,000 ₱6,653,010.00 -0.02 -13.50%
Oct 23, 2025 ₱0.163 ₱0.164 ₱0.138 117,890,000 ₱18,186,380.00 +0.06 +34.71%
Oct 22, 2025 ₱0.121 ₱0.127 ₱0.120 3,850,000 ₱471,040.00 -0.00 -3.20%
Oct 21, 2025 ₱0.125 ₱0.138 ₱0.123 13,950,000 ₱1,812,630.00 -0.01 -5.30%
Oct 20, 2025 ₱0.132 ₱0.149 ₱0.130 29,130,000 ₱4,018,450.00 -0.01 -7.04%
Oct 17, 2025 ₱0.142 ₱0.148 ₱0.124 56,910,000 ₱7,793,890.00 +0.02 +15.45%
Oct 16, 2025 ₱0.123 ₱0.125 ₱0.114 4,420,000 ₱535,380.00 +0.01 +7.89%
Oct 15, 2025 ₱0.114 ₱0.117 ₱0.114 340,000 ₱38,790.00 0.00 0.00%
Oct 14, 2025 ₱0.114 ₱0.115 ₱0.114 980,000 ₱111,770.00 0.00 0.00%
Oct 13, 2025 ₱0.114 ₱0.118 ₱0.114 3,770,000 ₱431,020.00 -0.00 -4.20%
Oct 10, 2025 ₱0.119 ₱0.121 ₱0.114 2,130,000 ₱247,650.00 +0.00 +2.59%
Oct 09, 2025 ₱0.116 ₱0.123 ₱0.114 3,690,000 ₱427,490.00 -0.00 -0.85%
Oct 08, 2025 ₱0.117 ₱0.124 ₱0.115 2,660,000 ₱315,750.00 +0.00 +1.74%
Oct 07, 2025 ₱0.115 ₱0.115 ₱0.115 2,050,000 ₱235,800.00 0.00 0.00%
Oct 06, 2025 ₱0.115 ₱0.120 ₱0.115 640,000 ₱74,180.00 -0.00 -2.54%
Oct 03, 2025 ₱0.118 ₱0.120 ₱0.116 860,000 ₱101,880.00 +0.00 +0.85%
Oct 02, 2025 ₱0.117 ₱0.118 ₱0.117 670,000 ₱78,650.00 0.00 0.00%
Oct 01, 2025 ₱0.117 ₱0.118 ₱0.117 370,000 ₱42,810.00 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