Register for streaming realtime charts, analysis tools, and prices.
BSMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 24.39 | 0.01 | 0.05% | 24.3792 | 24.3901 | 24.3792 | 0 |
| Jun 12 2024 | 24.3772 | 0.02 | 0.10% | 24.3593 | 24.3773 | 24.3593 | 0 |
| Jun 11 2024 | 24.3523 | 0.00 | 0.01% | 24.3517 | 24.3537 | 24.3511 | 0 |
| Jun 10 2024 | 24.3493 | 0.00 | -0.01% | 24.3519 | 24.3533 | 24.3493 | 0 |
| Jun 07 2024 | 24.3512 | -0.01 | -0.03% | 24.3583 | 24.3583 | 24.3511 | 0 |
| Jun 06 2024 | 24.3574 | 0.03 | 0.11% | 24.3358 | 24.3574 | 24.3358 | 0 |
| Jun 05 2024 | 24.3311 | 0.02 | 0.09% | 24.3164 | 24.3311 | 24.3164 | 0 |
| Jun 04 2024 | 24.3102 | 0.02 | 0.08% | 24.2931 | 24.3102 | 24.2931 | 0 |
| Jun 03 2024 | 24.2916 | 0.02 | 0.06% | 24.2827 | 24.2921 | 24.2827 | 0 |
| May 31 2024 | 24.2763 | 0.01 | 0.04% | 24.2784 | 24.2784 | 24.2743 | 0 |
| May 30 2024 | 24.2656 | 0.00 | 0.00% | 24.2704 | 24.2704 | 24.2634 | 0 |
| May 29 2024 | 24.2654 | -0.02 | -0.06% | 24.2852 | 24.2862 | 24.2654 | 0 |
| May 28 2024 | 24.2811 | 0.00 | 0.00% | 24.2839 | 8,900,001.00 | 0.27 | 0 |
| May 24 2024 | 24.2821 | 0.01 | 0.02% | 24.2866 | 24.2866 | 24.2808 | 0 |
| May 23 2024 | 24.2763 | -0.02 | -0.07% | 24.2938 | 24.2938 | 24.2758 | 0 |
| May 22 2024 | 24.2937 | -0.01 | -0.05% | 24.31 | 24.31 | 24.2935 | 0 |
| May 21 2024 | 24.306 | -0.01 | -0.05% | 24.3175 | 24.3175 | 24.3033 | 0 |
| May 20 2024 | 24.3174 | -0.06 | -0.25% | 24.3244 | 24.3253 | 24.3173 | 0 |
| May 17 2024 | 24.3776 | 0.00 | 0.00% | 24.3852 | 24.3852 | 24.3776 | 0 |
| May 16 2024 | 24.3781 | 0.00 | 0.00% | 24.3788 | 24.3794 | 24.3778 | 0 |
| May 15 2024 | 24.3777 | 0.01 | 0.03% | 24.3709 | 24.3792 | 24.3709 | 0 |
| May 14 2024 | 24.3712 | 0.00 | 0.01% | 24.3717 | 24.3733 | 24.3696 | 0 |
| May 13 2024 | 24.3696 | 0.00 | 0.00% | 24.3706 | 24.3722 | 24.3695 | 0 |
| May 10 2024 | 24.369 | 0.00 | 0.01% | 24.3742 | 24.3742 | 24.369 | 0 |
| May 09 2024 | 24.3667 | 0.00 | -0.01% | 24.3686 | 24.3689 | 24.3659 | 0 |
| May 08 2024 | 24.3691 | 0.01 | 0.04% | 24.3611 | 24.3692 | 24.3611 | 0 |
| May 07 2024 | 24.3582 | 0.02 | 0.09% | 24.3431 | 24.3587 | 24.3431 | 0 |
| May 06 2024 | 24.3373 | 0.01 | 0.04% | 24.3298 | 24.3374 | 24.3298 | 0 |
| May 03 2024 | 24.3281 | 0.03 | 0.11% | 24.3112 | 24.3281 | 24.3112 | 0 |
| May 02 2024 | 24.3011 | 0.01 | 0.03% | 24.2986 | 24.3011 | 24.2978 | 0 |
| May 01 2024 | 24.2941 | 0.01 | 0.03% | 24.2884 | 24.2941 | 24.2883 | 0 |
| Apr 30 2024 | 24.2857 | 0.00 | 0.01% | 24.2856 | 24.2859 | 24.2838 | 0 |
| Apr 29 2024 | 24.2838 | 0.00 | 0.02% | 24.2811 | 24.2866 | 24.2811 | 0 |
| Apr 26 2024 | 24.2794 | 0.01 | 0.03% | 24.2802 | 24.2802 | 24.2764 | 0 |
| Apr 25 2024 | 24.2711 | -0.02 | -0.06% | 24.286 | 24.286 | 24.271 | 0 |
| Apr 24 2024 | 24.2864 | 0.00 | 0.00% | 24.2902 | 24.2903 | 24.2859 | 0 |
| Apr 23 2024 | 24.2875 | 0.00 | 0.01% | 24.287 | 24.289 | 24.2856 | 0 |
| Apr 22 2024 | 24.2858 | -0.05 | -0.20% | 24.285 | 24.2863 | 24.2835 | 0 |
| Apr 19 2024 | 24.3341 | 0.00 | 0.02% | 24.3387 | 24.3396 | 24.334 | 0 |
| Apr 18 2024 | 24.3301 | 0.00 | 0.00% | 24.3306 | 24.3315 | 24.3275 | 0 |
| Apr 17 2024 | 24.3305 | 0.00 | 0.01% | 24.3282 | 24.3321 | 24.3271 | 0 |
| Apr 16 2024 | 24.3292 | -0.01 | -0.04% | 24.3406 | 24.3406 | 24.329 | 0 |
| Apr 15 2024 | 24.3379 | 0.01 | 0.04% | 24.3427 | 24.3427 | 24.3377 | 0 |
| Apr 12 2024 | 24.3274 | 0.00 | 0.02% | 24.3214 | 24.3281 | 24.3214 | 0 |
| Apr 11 2024 | 24.3226 | 0.01 | 0.06% | 24.3109 | 24.3233 | 24.3099 | 0 |
| Apr 10 2024 | 24.3083 | -0.02 | -0.07% | 24.329 | 24.329 | 24.3083 | 0 |
| Apr 09 2024 | 24.3265 | 0.01 | 0.05% | 24.3165 | 24.3265 | 24.3165 | 0 |
| Apr 08 2024 | 24.3138 | -0.01 | -0.02% | 24.3214 | 24.3215 | 24.3106 | 0 |
| Apr 05 2024 | 24.3189 | 0.01 | 0.02% | 24.3224 | 24.3224 | 24.3165 | 0 |
| Apr 04 2024 | 24.3131 | 0.01 | 0.03% | 24.3077 | 24.3136 | 24.3077 | 0 |
| Apr 03 2024 | 24.3052 | -0.01 | -0.05% | 24.3133 | 24.3133 | 24.3047 | 0 |
| Apr 02 2024 | 24.3183 | 0.04 | 0.15% | 24.3452 | 24.3452 | 24.3183 | 0 |
| Apr 01 2024 | 24.2811 | 0.00 | -0.02% | 24.2879 | 24.2879 | 24.2811 | 0 |
| Mar 28 2024 | 24.286 | -0.06 | -0.23% | 24.2881 | 24.2881 | 24.2819 | 0 |
| Mar 27 2024 | 24.3416 | 0.00 | -0.01% | 24.3443 | 24.345 | 24.337 | 0 |
| Mar 26 2024 | 24.3447 | -0.01 | -0.06% | 24.3605 | 24.3607 | 24.3447 | 0 |
| Mar 25 2024 | 24.3588 | 0.00 | -0.02% | 24.3643 | 24.3643 | 24.3578 | 0 |
| Mar 22 2024 | 24.3627 | 0.01 | 0.03% | 24.3627 | 24.3651 | 24.3625 | 0 |
| Mar 21 2024 | 24.3547 | -0.01 | -0.02% | 24.361 | 24.3623 | 24.3539 | 0 |
| Mar 20 2024 | 24.3603 | -0.01 | -0.04% | 24.3713 | 24.3713 | 24.3603 | 0 |
| Mar 19 2024 | 24.3694 | 0.00 | 0.01% | 24.3699 | 24.3703 | 24.3692 | 0 |
| Mar 18 2024 | 24.3678 | -0.06 | -0.24% | 24.3754 | 24.3754 | 24.3677 | 0 |
