OTC Markets OTCPK - Delayed Quote USD

Bank of the Philippine Islands (BPHLY)

Compare
43.49
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 17, 2024 39.50 39.50 39.50 39.50 38.85 100
Apr 16, 2024 40.33 40.33 40.33 40.33 39.67 500
Apr 15, 2024 40.72 40.72 40.72 40.72 40.06 100
Apr 12, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 11, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 10, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 9, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 8, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 5, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 4, 2024 40.72 40.72 40.72 40.72 40.06 -
Apr 3, 2024 40.72 40.72 40.72 40.72 40.06 200
Apr 2, 2024 41.95 41.95 41.95 41.95 41.26 -
Apr 1, 2024 41.95 41.95 41.95 41.95 41.26 -
Mar 28, 2024 41.95 41.95 41.95 41.95 41.26 100
Mar 27, 2024 43.03 43.03 43.03 43.03 42.32 -
Mar 26, 2024 43.03 43.03 43.03 43.03 42.32 -
Mar 25, 2024 43.03 43.03 43.03 43.03 42.32 -
Mar 22, 2024 43.03 43.03 43.03 43.03 42.32 -
Mar 21, 2024 43.03 43.03 43.03 43.03 42.32 -
Mar 20, 2024 43.03 43.03 43.03 43.03 42.32 -
Mar 19, 2024 43.03 43.03 43.03 43.03 42.32 200
Mar 18, 2024 42.85 42.85 42.85 42.85 42.15 100
Mar 15, 2024 41.03 41.03 41.03 41.03 40.36 200
Mar 14, 2024 41.71 43.05 41.12 41.12 40.45 600
Mar 13, 2024 42.20 42.20 42.20 42.20 41.51 -
Mar 12, 2024 42.20 42.20 42.20 42.20 41.51 -
Mar 11, 2024 42.20 42.20 42.20 42.20 41.51 -
Mar 8, 2024 42.20 42.20 42.20 42.20 41.51 -
Mar 7, 2024 42.20 42.20 42.20 42.20 41.51 -
Mar 6, 2024 42.20 42.20 42.20 42.20 41.51 200
Mar 5, 2024 41.87 42.48 41.87 42.48 41.78 2,900
Mar 4, 2024 43.05 43.05 43.05 43.05 42.35 100
Mar 1, 2024 43.05 43.05 43.05 43.05 42.35 -
Feb 29, 2024 43.05 43.05 43.05 43.05 42.35 200
Feb 28, 2024 42.80 42.80 42.80 42.80 42.10 -
Feb 27, 2024 42.80 42.80 42.80 42.80 42.10 -
Feb 26, 2024 42.80 42.80 42.80 42.80 42.10 -
Feb 23, 2024 42.90 42.90 42.80 42.80 42.10 1,400
Feb 22, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 21, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 20, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 16, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 15, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 14, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 13, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 12, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 9, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 8, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 7, 2024 39.30 39.30 39.30 39.30 38.66 -
Feb 6, 2024 40.63 40.63 39.30 39.30 38.66 300
Feb 5, 2024 40.88 40.88 40.88 40.88 40.21 200
Feb 2, 2024 39.44 39.44 39.44 39.44 38.79 1,400
Feb 1, 2024 41.10 41.10 41.10 41.10 40.43 -
Jan 31, 2024 41.10 41.10 41.10 41.10 40.43 -
Jan 30, 2024 41.10 41.10 41.10 41.10 40.43 -
Jan 29, 2024 41.10 41.10 41.10 41.10 40.43 100
Jan 26, 2024 39.55 39.55 39.55 39.55 38.90 100
Jan 25, 2024 39.55 39.55 39.55 39.55 38.90 -
Jan 24, 2024 39.55 39.55 39.55 39.55 38.90 -
Jan 23, 2024 39.55 39.55 39.55 39.55 38.90 -
Jan 22, 2024 39.55 39.55 39.55 39.55 38.90 -
Jan 19, 2024 38.74 39.55 38.74 39.55 38.90 500
Jan 18, 2024 39.50 39.50 39.50 39.50 38.85 -
Jan 17, 2024 39.50 39.50 39.50 39.50 38.85 200
Jan 16, 2024 36.65 36.65 36.65 36.65 36.05 300
Jan 12, 2024 37.50 38.28 37.50 38.28 37.65 500
Jan 11, 2024 37.35 37.35 37.35 37.35 36.74 -

Related Tickers

TYIBF
0.2774
0.00%
 
MTPOY Metropolitan Bank & Trust Company
27.74
0.00%
 
BDOUY BDO Unibank, Inc.
25.01
-1.88%
 
TSKB.IS Türkiye Sinai Kalkinma Bankasi A.S.
13.16
+1.08%
 
AKBTY Akbank T.A.S.
3.7100
+2.77%
 
YKBNK.IS Yapi ve Kredi Bankasi A.S.
30.70
-1.85%
 
AKBNK.IS Akbank T.A.S.
64.40
-2.28%
 
ISCTR.IS Türkiye Is Bankasi A.S.
14.36
-0.83%
 
BSBR Banco Santander (Brasil) S.A.
3.9500
-1.99%
 
MFG Mizuho Financial Group, Inc.
4.8300
-4.92%