Bank of the Philippine Islands BPI (PK) (BPHLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029160 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1721942760 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1721856360 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1721769960 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1721683560 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1721424360 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1721337960 | 44.44 | 1.53 | 3.57 | 44.44 | 44.44 | 44.44 | 131 |
| 1721251320 | 42.91 | 0.01 | 0.02 | 42.91 | 42.91 | 42.91 | 220 |
| 1721164920 | 42.9 | 1.1 | 2.63 | 42.15 | 42.9 | 42.15 | 442 |
| 1721078880 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1720819680 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1720733280 | 41.8 | 1.05 | 2.57 | 41.8 | 41.8 | 41.8 | 303 |
| 1720646940 | 40.751 | 0 | 0.00 | 40.751 | 40.751 | 40.751 | 0 |
| 1720560540 | 40.751 | 1.62 | 4.14 | 40.8158 | 40.8158 | 40.751 | 4749 |
| 1720473840 | 39.13 | 0 | 0.00 | 39.13 | 39.13 | 39.13 | 0 |
| 1720214640 | 39.13 | -1.53 | -3.76 | 39.13 | 39.13 | 39.13 | 225 |
| 1720041600 | 40.66 | 0 | 0.00 | 40.66 | 40.66 | 40.66 | 0 |
| 1719955200 | 40.66 | 0 | 0.00 | 40.66 | 40.66 | 40.66 | 0 |
| 1719868800 | 40.66 | 0 | 0.00 | 40.66 | 40.66 | 40.66 | 0 |
| 1719609600 | 40.66 | 0 | 0.00 | 40.66 | 40.66 | 40.66 | 0 |
| 1719523200 | 40.66 | 2.51 | 6.58 | 40.66 | 40.66 | 40.66 | 432 |
| 1719437040 | 38.15 | -3.81 | -9.08 | 38.15 | 38.15 | 38.15 | 127 |
| 1719350880 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1719264480 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1719005280 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1718918880 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1718746080 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1718659680 | 41.96 | 1.09 | 2.67 | 41.96 | 41.96 | 41.96 | 320 |
| 1718400600 | 40.869705 | 0 | 0.00 | 40.869705 | 40.869705 | 40.869705 | 0 |
| 1718314200 | 40.869705 | 0 | 0.00 | 40.869705 | 40.869705 | 40.869705 | 0 |
| 1718227800 | 40.869705 | 0 | 0.00 | 40.869705 | 40.869705 | 40.869705 | 0 |
| 1718141400 | 40.869705 | 0 | 0.00 | 40.869705 | 40.869705 | 40.869705 | 0 |
| 1718055000 | 40.869705 | 0 | 0.00 | 40.869705 | 40.869705 | 40.869705 | 0 |
| 1717795800 | 40.869705 | -0.68 | -1.64 | 40.869705 | 40.869705 | 40.869705 | 78 |
| 1717709400 | 41.55 | 0 | 0.00 | 41.55 | 41.55 | 41.55 | 33 |
| 1717622940 | 41.55 | 0 | 0.00 | 41.55 | 41.55 | 41.55 | 0 |
| 1717536540 | 41.55 | 0 | 0.00 | 41.55 | 41.55 | 41.55 | 0 |
| 1717450140 | 41.55 | 0 | 0.00 | 41.55 | 41.55 | 41.55 | 0 |
| 1717190940 | 41.55 | -0.73 | -1.71 | 41.55 | 41.55 | 41.55 | 118 |
| 1717104240 | 42.275 | 0 | 0.00 | 42.275 | 42.275 | 42.275 | 0 |
| 1717017840 | 42.275 | 0 | 0.00 | 42.275 | 42.275 | 42.275 | 0 |
| 1716931440 | 42.275 | 0 | 0.00 | 42.275 | 42.275 | 42.275 | 0 |
| 1716585840 | 42.275 | -0.72 | -1.66 | 42.275 | 42.275 | 42.275 | 327 |
| 1716499200 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
| 1716412800 | 42.99 | -0.7 | -1.60 | 42.99 | 42.99 | 42.99 | 1534 |
| 1716326580 | 43.69 | 0 | 0.00 | 43.69 | 43.69 | 43.69 | 0 |
| 1716240180 | 43.69 | 0.19 | 0.44 | 43.69 | 43.69 | 43.69 | 1020 |
| 1715980800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1715894400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1715808000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1715721600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1715635200 | 43.5 | 2 | 4.82 | 43.5 | 43.5 | 43.5 | 141 |
| 1715376120 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1715289720 | 41.5 | -2.15 | -4.93 | 41.5 | 41.5 | 41.5 | 171 |
| 1715203740 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1715117340 | 43.65 | -0.35 | -0.80 | 43.65 | 43.65 | 43.65 | 199 |
| 1715030940 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1714771740 | 44 | 0.55 | 1.27 | 44 | 44 | 44 | 222 |
| 1714684800 | 43.45 | 0 | 0.00 | 43.45 | 43.45 | 43.45 | 0 |
| 1714598400 | 43.45 | -2.06 | -4.53 | 43.45 | 43.45 | 43.45 | 280 |
| 1714512600 | 45.5135 | 0 | 0.00 | 45.5135 | 45.5135 | 45.5135 | 0 |
| 1714425720 | 45.5135 | 2.23 | 5.16 | 45.5135 | 45.5135 | 45.5135 | 172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
