OTC Markets OTCPK - Delayed Quote USD

Bank of the Philippine Islands (BPHLY)

45.44

0.00

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	45.44	45.44	45.44	45.44	45.44	-
Apr 16, 2025	45.44	45.44	45.44	45.44	45.44	-
Apr 15, 2025	45.44	45.44	45.44	45.44	45.44	-
Apr 14, 2025	45.44	45.44	45.44	45.44	45.44	500
Apr 11, 2025	44.01	44.01	44.01	44.01	44.01	-
Apr 10, 2025	44.01	44.01	44.01	44.01	44.01	300
Apr 9, 2025	46.00	46.00	46.00	46.00	46.00	-
Apr 8, 2025	46.00	46.00	46.00	46.00	46.00	600
Apr 7, 2025	46.70	46.70	46.70	46.70	46.70	500
Apr 4, 2025	45.86	45.86	45.86	45.86	45.86	-
Apr 3, 2025	45.86	45.86	45.86	45.86	45.86	-
Apr 2, 2025	45.86	45.86	45.86	45.86	45.86	400
Apr 1, 2025	45.04	45.04	45.04	45.04	45.04	-
Mar 31, 2025	45.04	45.04	45.04	45.04	45.04	-
Mar 28, 2025	45.04	45.04	45.04	45.04	45.04	300
Mar 27, 2025	46.84	46.84	46.84	46.84	46.84	-
Mar 26, 2025	46.84	46.84	46.84	46.84	46.84	-
Mar 25, 2025	46.84	46.84	46.84	46.84	46.84	-
Mar 24, 2025	46.84	46.84	46.84	46.84	46.84	-
Mar 21, 2025	46.84	46.84	46.84	46.84	46.84	400
Mar 20, 2025	46.65	46.65	46.65	46.65	46.65	-
Mar 19, 2025	46.65	46.65	46.65	46.65	46.65	200
Mar 18, 2025	47.35	47.35	47.35	47.35	47.35	300
Mar 17, 2025	46.65	46.65	46.65	46.65	46.65	-
Mar 14, 2025	46.65	46.65	46.65	46.65	46.65	-
Mar 13, 2025	46.65	46.65	46.65	46.65	46.65	300
Mar 12, 2025	45.62	45.62	45.62	45.62	45.62	-
Mar 11, 2025	45.62	45.62	45.62	45.62	45.62	600
Mar 10, 2025	42.88	42.88	42.88	42.88	42.88	-
Mar 7, 2025	42.88	42.88	42.88	42.88	42.88	-
Mar 6, 2025	42.88	42.88	42.88	42.88	42.88	-
Mar 5, 2025	42.88	42.88	42.88	42.88	42.88	-
Mar 4, 2025	42.88	42.88	42.88	42.88	42.88	-
Mar 3, 2025	42.88	42.88	42.88	42.88	42.88	-
Feb 28, 2025	42.88	42.88	42.88	42.88	42.88	400
Feb 27, 2025	46.00	46.00	46.00	46.00	46.00	-
Feb 26, 2025	46.00	46.00	46.00	46.00	46.00	100
Feb 25, 2025	47.05	47.05	47.05	47.05	47.05	-
Feb 24, 2025	44.46	47.05	44.46	47.05	47.05	1,300
Feb 21, 2025	46.05	46.05	46.05	46.05	46.05	100
Feb 20, 2025	45.00	45.00	45.00	45.00	45.00	100
Feb 19, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 18, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 14, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 13, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 12, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 11, 2025	42.20	42.20	42.20	42.20	42.20	200
Feb 10, 2025	38.75	38.75	38.75	38.75	38.75	-
Feb 7, 2025	38.75	38.75	38.75	38.75	38.75	-
Feb 6, 2025	38.75	38.75	38.75	38.75	38.75	-
Feb 5, 2025	38.75	38.75	38.75	38.75	38.75	-
Feb 4, 2025	38.75	38.75	38.75	38.75	38.75	-
Feb 3, 2025	38.75	38.75	38.75	38.75	38.75	100
Jan 31, 2025	41.40	41.40	41.40	41.40	41.40	400
Jan 30, 2025	42.75	42.75	42.75	42.75	42.75	-
Jan 29, 2025	42.75	42.75	42.75	42.75	42.75	-
Jan 28, 2025	42.75	42.75	42.75	42.75	42.75	-
Jan 27, 2025	42.75	42.75	42.75	42.75	42.75	-
Jan 24, 2025	42.75	42.75	42.75	42.75	42.75	-
Jan 23, 2025	42.60	42.75	42.00	42.75	42.75	400
Jan 22, 2025	41.90	41.90	41.90	41.90	41.90	-
Jan 21, 2025	41.90	41.90	41.90	41.90	41.90	400
Jan 17, 2025	43.49	43.49	43.49	43.49	43.49	-
Jan 16, 2025	43.49	43.49	43.49	43.49	43.49	-
Jan 15, 2025	43.49	43.49	43.49	43.49	43.49	-
Jan 14, 2025	43.49	43.49	43.49	43.49	43.49	-
Jan 13, 2025	43.49	43.49	43.49	43.49	43.49	-
Jan 10, 2025	43.60	43.60	43.49	43.49	43.49	800
Jan 8, 2025	43.75	43.75	43.75	43.75	43.75	-
Jan 7, 2025	43.75	43.75	43.75	43.75	43.75	-
Jan 6, 2025	43.75	43.75	43.75	43.75	43.75	-
Jan 3, 2025	43.75	43.75	43.75	43.75	43.75	-
Jan 2, 2025	43.75	43.75	43.75	43.75	43.75	-
Dec 31, 2024	43.75	43.75	43.75	43.75	43.75	-
Dec 30, 2024	43.75	43.75	43.75	43.75	43.75	-
Dec 27, 2024	43.75	43.75	43.75	43.75	43.75	200
Dec 26, 2024	39.15	39.15	39.15	39.15	39.15	-
Dec 24, 2024	39.15	39.15	39.15	39.15	39.15	-
Dec 23, 2024	39.15	39.15	39.15	39.15	39.15	-
Dec 20, 2024	39.15	39.15	39.15	39.15	39.15	400
Dec 19, 2024	40.45	40.45	40.45	40.45	40.45	-
Dec 18, 2024	40.45	40.45	40.45	40.45	40.45	300
Dec 17, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 16, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 13, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 12, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 11, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 10, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 9, 2024	47.35	47.35	47.35	47.35	47.35	-
Dec 6, 2024	47.35	47.35	47.35	47.35	47.35	800
Dec 5, 2024	42.72	42.72	42.72	42.72	42.72	-
Dec 4, 2024	42.72	42.72	42.72	42.72	42.72	-
Dec 3, 2024	42.72	42.72	42.72	42.72	42.72	-
Dec 2, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 29, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 27, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 26, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 25, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 22, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 21, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 20, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 19, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 18, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 15, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 14, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 13, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 12, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 11, 2024	42.72	42.72	42.72	42.72	42.72	-
Nov 8, 2024	45.35	45.35	42.37	42.72	42.72	3,700
Nov 7, 2024	50.00	50.00	50.00	50.00	50.00	-
Nov 6, 2024	50.00	50.00	50.00	50.00	50.00	-
Nov 5, 2024	50.00	50.00	50.00	50.00	50.00	-
Nov 4, 2024	50.00	50.00	50.00	50.00	50.00	-
Nov 1, 2024	50.00	50.00	50.00	50.00	50.00	-
Oct 31, 2024	50.00	50.00	50.00	50.00	50.00	-
Oct 30, 2024	50.00	50.00	50.00	50.00	50.00	-
Oct 29, 2024	50.00	50.00	50.00	50.00	50.00	700
Oct 28, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 25, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 24, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 23, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 22, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 21, 2024	47.45	47.45	47.45	47.45	47.45	200
Oct 18, 2024	48.77	48.77	48.77	48.77	48.77	1,800
Oct 17, 2024	49.32	49.32	49.26	49.26	49.26	5,400
Oct 16, 2024	48.49	48.49	48.49	48.49	48.49	-
Oct 15, 2024	48.49	48.49	48.49	48.49	48.49	-
Oct 14, 2024	48.49	48.49	48.49	48.49	48.49	-
Oct 11, 2024	48.49	48.49	48.49	48.49	48.49	300
Oct 10, 2024	49.50	49.50	49.50	49.50	49.50	200
Oct 9, 2024	50.85	50.85	50.85	50.85	50.85	-
Oct 8, 2024	50.85	50.85	50.85	50.85	50.85	-
Oct 7, 2024	50.85	50.85	50.85	50.85	50.85	-
Oct 4, 2024	50.85	50.85	50.85	50.85	50.85	200
Oct 3, 2024	47.25	47.25	47.25	47.25	47.25	-
Oct 2, 2024	47.25	47.25	47.25	47.25	47.25	-
Oct 1, 2024	47.25	47.25	47.25	47.25	47.25	400
Sep 30, 2024	46.65	46.65	46.65	46.65	46.65	200
Sep 27, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 26, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 25, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 24, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 23, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 20, 2024	48.34	48.34	48.34	48.34	48.34	-
Sep 19, 2024	48.41	48.41	48.34	48.34	48.34	300
Sep 18, 2024	44.00	45.01	44.00	45.01	45.01	4,400
Sep 17, 2024	44.57	44.57	44.57	44.57	44.57	-
Sep 16, 2024	44.57	44.57	44.57	44.57	44.57	-
Sep 13, 2024	44.57	44.57	44.57	44.57	44.57	-
Sep 12, 2024	44.57	44.57	44.57	44.57	44.57	-
Sep 11, 2024	44.57	44.57	44.57	44.57	44.57	200
Sep 10, 2024	42.50	42.50	42.50	42.50	42.50	-
Sep 9, 2024	42.50	42.50	42.50	42.50	42.50	100
Sep 6, 2024	42.50	42.50	42.50	42.50	42.50	300
Sep 5, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 4, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 3, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 30, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 29, 2024	44.00	44.00	44.00	44.00	44.00	200
Aug 28, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 27, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 26, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 23, 2024	44.00	44.00	44.00	44.00	44.00	400
Aug 22, 2024	41.55	43.53	41.55	43.53	43.53	2,100
Aug 21, 2024	42.00	42.00	42.00	42.00	42.00	100
Aug 20, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 19, 2024	42.00	42.00	42.00	42.00	42.00	100
Aug 16, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 15, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 14, 2024	39.65	42.00	39.65	42.00	42.00	5,800
Aug 13, 2024	41.79	41.79	41.79	41.79	41.79	4,200
Aug 12, 2024	41.00	41.37	40.05	40.05	40.05	5,400
Aug 9, 2024	40.51	41.17	40.51	40.51	40.51	3,500
Aug 8, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 7, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 6, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 5, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 2, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 1, 2024	42.83	42.83	42.83	42.83	42.83	-
Jul 31, 2024	42.83	42.83	42.83	42.83	42.83	100
Jul 30, 2024	43.40	43.40	43.40	43.40	43.40	-
Jul 29, 2024	43.40	43.40	43.40	43.40	43.40	100
Jul 26, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 25, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 24, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 23, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 22, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 19, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 18, 2024	44.44	44.44	44.44	44.44	44.44	100
Jul 17, 2024	42.91	42.91	42.91	42.91	42.91	200
Jul 16, 2024	42.15	42.90	42.15	42.90	42.90	400
Jul 15, 2024	41.80	41.80	41.80	41.80	41.80	-
Jul 12, 2024	41.80	41.80	41.80	41.80	41.80	-
Jul 11, 2024	41.80	41.80	41.80	41.80	41.80	300
Jul 10, 2024	40.75	40.75	40.75	40.75	40.75	-
Jul 9, 2024	40.82	40.82	40.75	40.75	40.75	4,700
Jul 8, 2024	39.13	39.13	39.13	39.13	39.13	-
Jul 5, 2024	39.13	39.13	39.13	39.13	39.13	200
Jul 3, 2024	40.66	40.66	40.66	40.66	40.66	-
Jul 2, 2024	40.66	40.66	40.66	40.66	40.66	-
Jul 1, 2024	40.66	40.66	40.66	40.66	40.66	-
Jun 28, 2024	40.66	40.66	40.66	40.66	40.66	-
Jun 27, 2024	40.66	40.66	40.66	40.66	40.66	400
Jun 26, 2024	38.15	38.15	38.15	38.15	38.15	100
Jun 25, 2024	41.96	41.96	41.96	41.96	41.96	-
Jun 24, 2024	41.96	41.96	41.96	41.96	41.96	-
Jun 21, 2024	41.96	41.96	41.96	41.96	41.96	-
Jun 20, 2024	41.96	41.96	41.96	41.96	41.96	-
Jun 18, 2024	41.96	41.96	41.96	41.96	41.96	-
Jun 17, 2024	41.96	41.96	41.96	41.96	41.96	300
Jun 14, 2024	41.55	41.55	41.55	41.55	41.55	-
Jun 13, 2024	41.55	41.55	41.55	41.55	41.55	-
Jun 12, 2024	41.55	41.55	41.55	41.55	41.55	-
Jun 11, 2024	41.55	41.55	41.55	41.55	41.55	-
Jun 10, 2024	41.55	41.55	41.55	41.55	41.55	-
Jun 7, 2024	0.68 Dividend
Jun 7, 2024	41.55	41.55	41.55	41.55	41.55	-
Jun 6, 2024	41.55	41.55	41.55	41.55	40.87	-
Jun 5, 2024	41.55	41.55	41.55	41.55	40.87	-
Jun 4, 2024	41.55	41.55	41.55	41.55	40.87	-
Jun 3, 2024	41.55	41.55	41.55	41.55	40.87	-
May 31, 2024	41.55	41.55	41.55	41.55	40.87	100
May 30, 2024	42.28	42.28	42.28	42.28	41.58	100
May 29, 2024	42.28	42.28	42.28	42.28	41.58	100
May 28, 2024	42.28	42.28	42.28	42.28	41.58	100
May 24, 2024	42.28	42.28	42.28	42.28	41.58	300
May 23, 2024	42.99	42.99	42.99	42.99	42.29	-
May 22, 2024	42.99	42.99	42.99	42.99	42.29	1,500
May 21, 2024	43.69	43.69	43.69	43.69	42.97	-
May 20, 2024	43.69	43.69	43.69	43.69	42.97	1,000
May 17, 2024	43.50	43.50	43.50	43.50	42.79	-
May 16, 2024	43.50	43.50	43.50	43.50	42.79	-
May 15, 2024	43.50	43.50	43.50	43.50	42.79	-
May 14, 2024	43.50	43.50	43.50	43.50	42.79	-
May 13, 2024	43.50	43.50	43.50	43.50	42.79	100
May 10, 2024	41.50	41.50	41.50	41.50	40.82	-
May 9, 2024	41.50	41.50	41.50	41.50	40.82	200
May 8, 2024	43.65	43.65	43.65	43.65	42.94	-
May 7, 2024	43.65	43.65	43.65	43.65	42.94	200
May 6, 2024	44.00	44.00	44.00	44.00	43.28	-
May 3, 2024	44.00	44.00	44.00	44.00	43.28	200
May 2, 2024	43.45	43.45	43.45	43.45	42.74	-
May 1, 2024	43.45	43.45	43.45	43.45	42.74	300
Apr 30, 2024	45.51	45.51	45.51	45.51	44.77	-
Apr 29, 2024	45.51	45.51	45.51	45.51	44.77	200
Apr 26, 2024	43.28	43.28	43.28	43.28	42.57	1,900
Apr 25, 2024	41.30	41.30	41.00	41.00	40.33	300
Apr 24, 2024	44.65	44.65	44.65	44.65	43.92	200
Apr 23, 2024	43.47	43.47	43.47	43.47	42.76	500
Apr 22, 2024	42.42	42.42	42.42	42.42	41.73	-
Apr 19, 2024	41.25	42.42	41.25	42.42	41.73	900
Apr 18, 2024	42.25	42.25	42.25	42.25	41.56	700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank of the Philippine Islands (BPHLY)