Register for real-time alerts, custom portfolio, and market movers
BPSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.93 | 0.05 | 0.63% | 7.95 | 7.95 | 7.82 | 2,323,724 |
| May 09 2024 | 7.88 | -0.12 | -1.50% | 8.00 | 8.005 | 7.74 | 2,852,662 |
| May 08 2024 | 8.00 | -0.11 | -1.30% | 8.25 | 8.255 | 7.92 | 3,774,549 |
| May 07 2024 | 8.105 | 0.12 | 1.50% | 7.99 | 8.115 | 7.93 | 3,569,794 |
| May 06 2024 | 7.985 | 0.16 | 1.98% | 7.85 | 7.985 | 7.84 | 1,768,797 |
| May 03 2024 | 7.83 | -0.09 | -1.14% | 7.995 | 7.995 | 7.685 | 2,710,055 |
| May 02 2024 | 7.92 | 0.04 | 0.57% | 7.94 | 8.005 | 7.87 | 2,716,023 |
| Apr 30 2024 | 7.875 | 0.04 | 0.57% | 7.87 | 7.945 | 7.79 | 2,987,965 |
| Apr 29 2024 | 7.83 | 0.18 | 2.29% | 7.71 | 7.855 | 7.67 | 3,329,594 |
| Apr 26 2024 | 7.655 | 0.21 | 2.75% | 7.485 | 7.71 | 7.48 | 2,237,107 |
| Apr 25 2024 | 7.45 | -0.04 | -0.47% | 7.56 | 7.645 | 7.425 | 1,540,814 |
| Apr 24 2024 | 7.485 | -0.01 | -0.07% | 7.515 | 7.58 | 7.44 | 1,610,156 |
| Apr 23 2024 | 7.49 | 0.19 | 2.53% | 7.33 | 7.49 | 7.32 | 2,457,173 |
| Apr 22 2024 | 7.305 | 0.15 | 2.03% | 7.20 | 7.365 | 7.185 | 1,988,323 |
| Apr 19 2024 | 7.16 | 0.04 | 0.49% | 7.15 | 7.175 | 7.01 | 1,847,994 |
| Apr 18 2024 | 7.125 | 0.09 | 1.35% | 7.10 | 7.16 | 6.98 | 1,925,636 |
| Apr 17 2024 | 7.03 | 0.36 | 5.40% | 6.65 | 7.05 | 6.65 | 3,073,099 |
| Apr 16 2024 | 6.67 | -0.13 | -1.91% | 6.73 | 6.73 | 6.605 | 1,366,460 |
| Apr 15 2024 | 6.80 | 0.07 | 1.04% | 6.78 | 6.885 | 6.765 | 1,317,942 |
| Apr 12 2024 | 6.73 | -0.02 | -0.22% | 6.75 | 6.895 | 6.70 | 1,545,476 |
| Apr 11 2024 | 6.745 | -0.18 | -2.60% | 6.885 | 6.92 | 6.68 | 1,544,269 |
| Apr 10 2024 | 6.925 | 0.21 | 3.05% | 6.71 | 6.945 | 6.705 | 1,381,308 |
| Apr 09 2024 | 6.72 | -0.22 | -3.10% | 6.93 | 6.965 | 6.72 | 1,690,136 |
| Apr 08 2024 | 6.935 | 0.09 | 1.24% | 6.825 | 6.945 | 6.78 | 1,106,885 |
| Apr 05 2024 | 6.85 | -0.14 | -1.93% | 6.90 | 6.93 | 6.73 | 2,246,489 |
| Apr 04 2024 | 6.985 | -0.14 | -1.90% | 7.14 | 7.16 | 6.965 | 1,540,953 |
| Apr 03 2024 | 7.12 | 0.08 | 1.14% | 7.02 | 7.145 | 7.02 | 1,677,465 |
| Apr 02 2024 | 7.04 | 0.11 | 1.51% | 6.875 | 7.065 | 6.875 | 1,766,673 |
| Mar 28 2024 | 6.935 | -0.07 | -1.00% | 7.015 | 7.015 | 6.935 | 1,133,090 |
| Mar 27 2024 | 7.005 | -0.10 | -1.41% | 7.10 | 7.155 | 6.985 | 1,502,221 |
| Mar 26 2024 | 7.105 | 0.20 | 2.82% | 6.915 | 7.155 | 6.90 | 2,968,582 |
| Mar 25 2024 | 6.91 | 0.10 | 1.47% | 6.80 | 6.94 | 6.77 | 2,006,094 |
| Mar 22 2024 | 6.81 | 0.00 | 0.00% | 6.805 | 6.86 | 6.755 | 1,854,786 |
| Mar 21 2024 | 6.81 | -0.01 | -0.15% | 6.835 | 6.86 | 6.67 | 2,239,098 |
| Mar 20 2024 | 6.82 | -0.07 | -0.94% | 6.93 | 7.14 | 6.695 | 3,544,487 |
| Mar 19 2024 | 6.885 | 0.05 | 0.73% | 6.785 | 6.905 | 6.78 | 1,827,424 |
| Mar 18 2024 | 6.835 | 0.24 | 3.56% | 6.87 | 6.87 | 6.71 | 3,491,262 |
| Mar 15 2024 | 6.60 | 0.04 | 0.61% | 6.575 | 6.67 | 6.485 | 18,107,185 |
| Mar 14 2024 | 6.56 | -0.20 | -2.96% | 6.72 | 6.75 | 6.50 | 3,798,600 |
| Mar 13 2024 | 6.76 | -0.14 | -1.96% | 6.93 | 6.975 | 6.75 | 2,625,394 |
| Mar 12 2024 | 6.895 | 0.11 | 1.55% | 6.82 | 6.955 | 6.77 | 2,304,059 |
| Mar 11 2024 | 6.79 | -0.09 | -1.31% | 6.86 | 6.86 | 6.715 | 2,274,625 |
| Mar 08 2024 | 6.88 | -0.11 | -1.57% | 6.985 | 7.00 | 6.82 | 1,802,081 |
| Mar 07 2024 | 6.99 | -0.18 | -2.44% | 7.14 | 7.205 | 6.96 | 2,279,643 |
| Mar 06 2024 | 7.165 | -0.03 | -0.42% | 7.175 | 7.25 | 7.065 | 1,934,158 |
| Mar 05 2024 | 7.195 | 0.06 | 0.84% | 7.155 | 7.36 | 7.14 | 2,208,994 |
| Mar 04 2024 | 7.135 | 0.05 | 0.78% | 7.10 | 7.37 | 7.095 | 8,097,190 |
| Mar 01 2024 | 7.08 | 0.16 | 2.24% | 6.885 | 7.11 | 6.885 | 2,145,847 |
| Feb 29 2024 | 6.925 | -0.20 | -2.81% | 7.065 | 7.065 | 6.885 | 2,370,626 |
| Feb 28 2024 | 7.125 | -0.03 | -0.35% | 7.13 | 7.255 | 7.10 | 1,187,157 |
| Feb 27 2024 | 7.15 | -0.09 | -1.24% | 7.26 | 7.26 | 7.11 | 1,537,352 |
| Feb 26 2024 | 7.24 | 0.11 | 1.54% | 7.19 | 7.355 | 7.15 | 1,972,596 |
| Feb 23 2024 | 7.13 | 0.20 | 2.81% | 6.97 | 7.175 | 6.925 | 2,077,100 |
| Feb 22 2024 | 6.935 | 0.05 | 0.73% | 6.915 | 6.98 | 6.88 | 1,167,142 |
| Feb 21 2024 | 6.885 | 0.12 | 1.70% | 6.755 | 6.92 | 6.755 | 811,395 |
| Feb 20 2024 | 6.77 | -0.07 | -1.02% | 6.80 | 6.81 | 6.71 | 681,977 |
| Feb 19 2024 | 6.84 | 0.00 | 0.00% | 6.83 | 6.92 | 6.805 | 519,424 |
| Feb 16 2024 | 6.84 | -0.04 | -0.51% | 6.88 | 6.935 | 6.83 | 1,249,383 |
| Feb 15 2024 | 6.875 | 0.00 | 0.00% | 6.895 | 6.925 | 6.75 | 1,038,058 |
| Feb 14 2024 | 6.875 | 0.08 | 1.18% | 6.805 | 6.89 | 6.705 | 1,025,725 |
| Feb 13 2024 | 6.795 | 0.10 | 1.49% | 6.725 | 6.895 | 6.685 | 1,359,660 |
