Benguet Corp A (BC)

BC
🏛️ Philippinen →
5.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-29 5.20 5.39 5.06 5.34 0.4M
2021-12-28 5.05 5.20 5.05 5.05 0.1M
2021-12-27 5.05 5.05 5.05 5.05 0.0M
2021-12-24 5.08 5.08 5.05 5.05 0.1M
2021-12-23 5.03 5.03 5.03 5.03 0.0M
2021-12-22 5.06 5.06 5.02 5.02 0.2M
2021-12-21 5.05 5.05 5.05 5.05 0.0M
2021-12-16 5.34 5.34 5.15 5.15 0.0M
2021-12-14 5.05 5.10 5.05 5.09 0.1M
2021-12-13 4.92 5.02 4.92 5.00 0.0M
2021-12-10 5.10 5.16 5.10 5.10 0.0M
2021-12-09 5.47 5.47 5.37 5.37 0.0M
2021-12-07 5.03 5.05 4.80 4.84 1.3M
2021-12-06 5.10 5.10 5.00 5.01 0.1M
2021-12-03 5.01 5.10 5.01 5.10 0.0M
2021-12-02 5.05 5.48 5.05 5.10 0.0M
2021-12-01 5.10 5.27 5.00 5.18 0.1M
2021-11-29 5.05 5.05 5.05 5.05 0.0M
2021-11-26 5.10 5.10 5.05 5.05 0.0M
2021-11-25 5.21 5.44 5.02 5.02 0.3M
2021-11-24 5.40 5.41 5.20 5.20 0.6M
2021-11-23 5.80 5.90 5.48 5.51 0.7M
2021-11-22 6.00 6.33 5.75 6.00 0.2M
2021-11-19 6.14 6.22 6.05 6.10 0.3M
2021-11-18 6.15 6.18 6.10 6.14 0.9M
2021-11-17 6.20 6.30 6.15 6.18 0.7M
2021-11-16 6.15 6.39 6.15 6.33 0.2M
2021-11-15 6.25 6.33 6.15 6.15 0.3M
2021-11-12 6.10 6.30 6.10 6.25 0.2M
2021-11-11 6.18 6.19 6.10 6.15 0.0M
2021-11-10 6.05 6.18 6.05 6.16 0.0M
2021-11-09 6.05 6.15 6.05 6.10 0.1M
2021-11-08 6.23 6.23 5.50 6.18 0.6M
2021-11-05 6.12 6.24 6.00 6.22 0.5M
2021-11-04 6.14 6.14 6.00 6.08 0.2M
2021-11-03 6.05 6.14 5.92 6.07 0.3M
2021-11-02 6.30 6.39 6.05 6.08 0.4M
2021-10-29 6.30 6.30 6.05 6.29 0.2M
2021-10-28 6.01 6.20 6.01 6.20 0.2M
2021-10-27 6.39 6.39 6.01 6.20 0.4M
2021-10-26 6.50 6.58 6.30 6.35 0.3M
2021-10-25 6.49 6.54 6.20 6.40 0.2M
2021-10-22 6.01 6.58 6.00 6.40 0.9M
2021-10-21 5.38 6.28 5.38 6.05 1.3M
2021-10-20 5.36 5.36 5.26 5.33 0.1M
2021-10-18 5.31 5.35 5.20 5.33 0.0M
2021-10-15 5.31 5.31 5.15 5.31 0.0M
2021-10-14 5.40 5.40 5.20 5.35 0.0M
2021-10-13 5.48 5.48 5.15 5.41 0.0M
2021-10-12 5.18 5.48 5.05 5.43 0.1M
2021-10-11 4.90 5.18 4.90 5.18 0.0M
2021-10-08 4.88 5.15 4.88 5.15 0.0M
2021-10-07 4.91 5.19 4.85 5.19 0.1M
2021-10-06 5.08 5.08 4.89 4.89 0.0M
2021-10-05 4.89 5.08 4.89 5.08 0.1M
2021-10-04 4.90 5.10 4.90 5.10 0.0M
2021-10-01 4.95 5.10 4.90 5.10 0.3M
2021-09-30 4.96 5.19 4.95 5.10 0.2M
2021-09-29 5.20 5.20 5.19 5.20 0.1M
2021-09-28 4.96 5.19 4.96 5.19 0.0M
2021-09-27 5.20 5.20 4.96 5.19 0.0M
2021-09-24 4.95 5.20 4.95 5.20 0.2M
2021-09-23 5.18 5.18 5.18 5.18 0.0M
2021-09-22 5.02 5.23 4.90 5.19 0.2M
2021-09-21 5.14 5.27 4.96 5.20 0.1M
2021-09-20 5.30 5.30 5.01 5.14 0.1M
2021-09-17 5.30 5.30 5.30 5.30 0.0M
2021-09-16 5.26 5.36 5.18 5.33 0.3M
2021-09-15 5.25 5.25 5.20 5.25 0.0M
2021-09-14 5.27 5.27 5.05 5.25 0.1M
2021-09-13 5.29 5.29 5.11 5.26 0.3M
2021-09-10 5.28 5.32 5.20 5.26 0.1M
2021-09-09 5.15 5.20 4.99 5.19 0.0M
2021-09-08 4.96 5.10 4.96 5.10 0.1M
2021-09-07 5.11 5.14 5.11 5.14 0.0M
2021-09-06 5.10 5.20 4.91 5.16 0.0M
2021-09-03 4.95 5.07 4.95 5.07 0.0M
2021-09-02 4.92 5.09 4.91 5.09 0.0M
2021-09-01 5.00 5.20 4.90 5.09 0.0M
2021-08-31 4.95 5.20 4.95 5.20 0.3M
2021-08-27 4.98 5.20 4.98 5.20 0.0M
2021-08-26 5.28 5.28 4.95 5.20 0.2M
2021-08-25 5.34 5.34 4.99 5.28 0.1M
2021-08-24 4.92 5.30 4.90 5.28 0.0M
2021-08-23 5.21 5.21 4.75 5.21 0.0M
2021-08-20 5.41 5.47 5.00 5.15 0.4M
2021-08-19 5.42 5.44 5.40 5.42 0.0M
2021-08-18 5.43 5.43 5.15 5.42 0.0M
2021-08-17 5.20 5.42 5.20 5.22 0.1M
2021-08-16 5.44 5.44 5.20 5.42 0.0M
2021-08-13 5.41 5.44 5.10 5.44 0.1M
2021-08-12 5.40 5.43 5.26 5.43 0.0M
2021-08-11 5.38 5.43 5.20 5.41 0.1M
2021-08-10 5.00 5.40 5.00 5.38 0.0M
2021-08-09 5.32 5.47 5.20 5.44 0.0M
2021-08-06 5.27 5.48 5.27 5.45 0.1M
2021-08-05 5.29 5.32 5.11 5.28 0.0M
2021-08-04 5.27 5.38 5.05 5.27 0.2M
2021-08-03 5.19 5.27 5.00 5.27 0.4M
2021-08-02 5.20 5.20 4.95 5.18 0.2M
2021-07-30 5.20 5.20 4.93 5.18 0.2M
2021-07-29 4.70 5.16 4.70 5.16 0.1M
2021-07-28 4.54 4.57 4.40 4.40 0.7M
2021-07-27 4.60 4.70 4.50 4.53 1.2M
2021-07-26 4.80 5.35 4.55 4.55 1.2M
2021-07-23 4.88 5.04 4.80 4.80 0.1M
2021-07-22 4.71 4.90 4.71 4.88 0.1M
2021-07-21 5.02 5.32 4.73 4.85 0.9M
2021-07-19 5.76 5.76 5.12 5.34 0.2M
2021-07-16 5.30 5.55 5.02 5.48 0.4M
2021-07-15 5.10 5.27 5.10 5.27 0.0M
2021-07-14 5.54 5.54 4.80 5.15 0.4M
2021-07-13 5.80 5.80 5.45 5.55 0.8M
2021-07-12 5.76 5.88 5.53 5.53 0.0M
2021-07-09 5.75 5.80 5.48 5.76 0.1M
2021-07-08 5.78 5.83 5.69 5.78 0.2M
2021-07-07 5.80 5.85 5.66 5.78 0.3M
2021-07-06 5.85 5.85 5.70 5.80 0.1M
2021-07-05 5.45 5.85 5.40 5.84 0.5M
2021-07-02 5.77 5.79 5.55 5.60 0.1M
2021-07-01 5.74 5.80 5.69 5.77 0.3M
2021-06-30 5.68 5.75 5.50 5.69 0.7M
2021-06-29 5.58 5.69 5.40 5.68 0.4M
2021-06-28 5.55 5.57 5.31 5.54 0.2M
2021-06-25 5.29 5.60 5.29 5.54 0.5M
2021-06-24 5.15 5.30 5.00 5.28 0.8M
2021-06-23 5.00 5.22 4.95 5.15 0.3M
2021-06-22 4.85 5.20 4.85 5.06 0.3M
2021-06-21 5.14 5.14 4.50 4.80 0.8M
2021-06-18 5.41 5.41 4.90 5.10 0.8M
2021-06-17 5.49 5.49 5.15 5.27 0.8M
2021-06-16 5.45 5.54 5.25 5.50 0.4M
2021-06-15 5.79 5.79 5.30 5.45 0.4M
2021-06-14 5.35 5.88 5.26 5.57 0.6M
2021-06-11 5.18 5.60 5.01 5.35 0.7M
2021-06-10 5.18 5.18 4.84 5.06 0.3M
2021-06-09 4.90 5.08 4.70 5.00 1.1M
2021-06-08 4.50 4.98 4.50 4.94 0.7M
2021-06-07 4.07 4.50 4.05 4.50 0.9M
2021-06-04 4.35 4.35 4.12 4.12 0.4M
2021-06-03 4.33 4.41 4.20 4.35 0.4M
2021-06-02 4.04 4.35 4.04 4.25 0.8M
2021-06-01 3.89 4.18 3.75 4.04 1.2M
2021-05-31 3.18 3.90 3.10 3.70 1.4M
2021-05-28 3.15 3.15 3.05 3.15 0.2M
2021-05-27 3.19 3.20 3.08 3.14 0.1M
2021-05-26 3.00 3.29 3.00 3.02 0.4M
2021-05-25 2.99 3.00 2.93 3.00 0.0M
2021-05-21 3.05 3.05 2.95 3.00 0.1M
2021-05-20 3.05 3.05 2.95 3.00 0.0M
2021-05-19 3.05 3.05 2.92 3.05 0.0M
2021-05-18 2.92 3.05 2.92 3.05 0.1M
2021-05-17 2.92 3.10 2.92 3.10 0.1M
2021-05-14 2.96 3.11 2.90 3.11 0.3M
2021-05-12 2.98 3.11 2.98 3.11 0.0M
2021-05-11 2.95 3.18 2.90 3.18 0.5M
2021-05-10 3.14 3.14 3.01 3.10 0.1M
2021-05-06 3.00 3.15 2.95 3.14 0.5M
2021-05-05 3.02 3.18 3.00 3.18 0.0M
2021-05-04 3.08 3.19 3.05 3.18 0.3M
2021-05-03 3.24 3.30 3.08 3.20 0.1M
2021-04-30 3.25 3.26 3.10 3.23 0.3M
2021-04-29 3.28 3.30 2.95 3.26 0.9M
2021-04-28 3.28 3.28 3.14 3.28 0.2M
2021-04-27 3.29 3.29 3.15 3.20 0.2M
2021-04-23 3.10 3.29 3.10 3.24 0.0M
2021-04-22 3.26 3.27 3.10 3.26 0.2M
2021-04-21 3.38 3.38 3.10 3.29 0.3M
2021-04-20 3.00 3.39 2.93 3.39 1.2M
2021-04-19 3.00 3.11 3.00 3.00 0.1M
2021-04-16 3.10 3.13 2.80 3.12 0.4M
2021-04-15 2.60 3.17 2.60 3.10 0.2M
2021-04-08 2.60 2.85 2.60 2.85 0.0M
2021-04-07 2.85 2.85 2.85 2.85 0.0M
2021-04-06 2.69 2.85 2.69 2.85 0.0M
2021-04-05 2.48 2.70 2.48 2.70 0.1M
2021-03-31 2.73 2.73 2.48 2.48 0.0M
2021-03-30 2.55 2.72 2.55 2.72 0.0M
2021-03-29 2.55 2.60 2.55 2.60 0.0M
2021-03-26 2.53 2.53 2.52 2.53 0.0M
2021-03-25 2.66 2.66 2.66 2.66 0.0M
2021-03-24 2.61 2.79 2.42 2.79 0.1M
2021-03-23 2.26 2.79 2.26 2.79 0.1M
2021-03-22 2.39 2.42 2.39 2.42 0.1M
2021-03-19 2.35 2.50 2.35 2.43 0.0M
2021-03-17 2.68 2.68 2.40 2.60 0.3M
2021-03-16 2.58 2.79 2.50 2.78 0.2M
2021-03-15 2.73 2.80 2.65 2.80 0.1M
2021-03-12 2.72 2.72 2.72 2.72 0.0M
2021-03-11 2.72 2.72 2.72 2.72 0.0M
2021-03-10 2.97 3.00 2.72 3.00 0.2M
2021-03-08 2.73 2.98 2.73 2.98 0.1M
2021-03-05 2.74 3.00 2.70 2.98 0.0M
2021-03-04 2.88 2.98 2.88 2.98 0.0M
2021-03-03 2.97 3.00 2.75 2.98 0.0M
2021-03-02 2.90 2.99 2.88 2.99 0.0M
2021-03-01 2.75 2.92 2.72 2.92 0.1M
2021-02-26 2.79 2.93 2.79 2.92 0.1M
2021-02-24 2.80 2.83 2.80 2.81 0.0M
2021-02-23 2.88 2.93 2.81 2.83 0.2M
2021-02-22 3.06 3.06 2.80 2.93 0.1M
2021-02-19 3.01 3.01 2.90 2.90 0.1M
2021-02-18 3.02 3.06 3.02 3.06 0.0M
2021-02-16 3.12 3.12 3.00 3.10 0.0M
2021-02-15 3.18 3.19 3.02 3.10 0.1M
2021-02-11 3.10 3.19 3.10 3.19 0.2M
2021-02-10 3.20 3.20 3.10 3.19 0.1M
2021-02-09 3.03 3.20 3.01 3.20 0.3M
2021-02-08 3.05 3.20 3.01 3.19 0.1M
2021-02-05 3.15 3.15 3.05 3.15 0.0M
2021-02-04 3.07 3.15 3.04 3.15 0.1M
2021-02-03 3.10 3.12 3.07 3.12 0.1M
2021-02-02 3.15 3.18 3.10 3.18 0.2M
2021-02-01 3.22 3.22 3.15 3.16 0.2M
2021-01-29 3.18 3.18 3.15 3.18 0.1M
2021-01-28 3.15 3.15 3.07 3.15 0.2M
2021-01-27 3.08 3.15 3.06 3.15 0.3M
2021-01-26 3.07 3.15 2.96 3.10 0.3M
2021-01-25 3.08 3.24 3.08 3.24 0.1M
2021-01-22 3.14 3.25 3.14 3.25 0.1M
2021-01-21 3.29 3.29 2.80 3.25 0.8M
2021-01-20 3.29 3.29 3.20 3.29 0.2M
2021-01-19 3.20 3.29 3.20 3.29 0.1M
2021-01-18 3.13 3.32 3.13 3.30 0.2M
2021-01-15 3.32 3.36 3.15 3.33 0.1M
2021-01-14 3.30 3.36 3.04 3.32 0.1M
2021-01-13 3.45 3.45 3.30 3.40 0.0M
2021-01-12 3.42 3.42 3.30 3.35 0.2M
2021-01-11 3.62 3.62 3.42 3.44 0.3M
2021-01-08 3.38 3.73 3.32 3.55 0.9M
2021-01-07 3.20 3.38 3.20 3.37 0.5M
2021-01-06 3.17 3.30 3.08 3.20 0.9M
2021-01-05 3.19 3.25 3.14 3.20 0.2M
2021-01-04 3.10 3.28 3.10 3.20 0.3M