BDOUY | BDO Unibank Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

BDO Unibank Sp ADR (BDOUY)

OTC

$17.25-$0.49 (-2.76%)

Price as of Oct 01, 2026

N/A
Market Cap
-27.17%
1-Year Change
Banks - Regional
Industry

1 Month
-9.06%

Low Price$17.25

High Price$19.13
3 Months
-11.91%

Low Price$17.25

High Price$21.05
1 Year
-27.17%

Low Price$17.25

High Price$23.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	17.11	17.47	17.06	17.25	-2.76%	356,732
09/30/2026	18.02	18.06	17.74	17.74	-0.95%	73,162
09/29/2026	18.04	18.04	17.84	17.91	+0.45%	68,690
09/28/2026	18.57	18.57	17.63	17.83	-1.49%	121,210
09/25/2026	18.10	18.20	17.79	18.10	+2.78%	146,460
09/24/2026	17.70	17.91	17.35	17.61	-2.17%	248,551
09/23/2026	18.17	18.64	17.77	18.00	0.00%	146,969
09/22/2026	18.07	18.30	17.91	18.00	-1.10%	85,439
09/21/2026	18.07	18.30	17.99	18.20	+1.45%	81,740
09/18/2026	18.35	18.35	17.84	17.94	-1.16%	65,837
09/17/2026	17.59	18.30	17.59	18.15	+0.67%	103,602
09/16/2026	18.20	18.28	17.99	18.03	-1.90%	74,535
09/15/2026	18.32	18.38	18.11	18.38	-0.05%	244,808
09/14/2026	18.40	18.40	18.32	18.39	+0.25%	95,112
09/14/2026	$0.18 Dividend
09/11/2026	18.82	18.82	18.27	18.34	-0.43%	76,167
09/10/2026	18.62	18.62	18.41	18.42	-1.59%	80,276
09/09/2026	18.92	18.92	18.56	18.72	-0.84%	53,969
09/08/2026	19.08	19.52	18.65	18.88	-0.68%	38,761
09/04/2026	19.07	19.07	18.97	19.01	-0.21%	36,550
09/03/2026	19.07	19.07	18.98	19.05	-0.41%	77,531
09/02/2026	19.07	19.25	18.98	19.13	+0.84%	94,652
09/01/2026	19.42	19.42	18.85	18.97	+2.46%	88,529
08/31/2026	18.49	18.54	18.28	18.51	-0.43%	137,442
08/28/2026	18.63	18.74	18.42	18.59	-1.73%	37,525
08/27/2026	19.04	19.06	18.89	18.92	-3.05%	25,092
08/26/2026	19.59	19.66	19.41	19.51	+0.46%	15,235
08/25/2026	19.50	19.50	19.28	19.42	-1.51%	24,683
08/24/2026	19.72	19.78	19.63	19.72	+0.50%	34,000
08/21/2026	19.54	19.64	19.54	19.62	+0.15%	18,025
08/20/2026	19.54	19.71	19.50	19.59	+0.58%	44,337
08/19/2026	19.56	19.56	19.39	19.48	-1.67%	29,739
08/18/2026	19.85	19.89	19.73	19.81	-0.89%	31,557
08/17/2026	20.30	20.39	19.99	19.99	-1.66%	26,862
08/14/2026	20.31	20.45	20.21	20.33	0.00%	14,042
08/13/2026	20.22	20.33	20.09	20.33	-0.48%	13,869
08/12/2026	20.37	20.49	20.19	20.42	+1.78%	21,101
08/11/2026	20.15	20.15	20.06	20.07	+0.70%	21,932
08/10/2026	20.00	20.12	19.87	19.93	0.00%	39,351
08/07/2026	19.97	20.02	19.93	19.93	-0.57%	23,072
08/06/2026	20.11	20.30	19.99	20.04	-1.39%	70,479
08/05/2026	20.12	20.33	20.11	20.33	+0.98%	101,163
08/04/2026	20.40	20.80	20.13	20.13	-1.31%	71,403
08/03/2026	20.60	20.64	20.36	20.39	-0.34%	64,635
07/31/2026	20.59	20.59	19.95	20.46	-0.24%	87,486
07/30/2026	20.61	20.61	20.20	20.51	+5.34%	90,882
07/29/2026	20.64	21.36	19.47	19.47	-6.43%	97,019
07/28/2026	20.83	20.83	20.55	20.81	+0.43%	164,188
07/27/2026	20.01	21.03	19.86	20.72	+1.01%	505,444
07/24/2026	19.82	20.51	19.55	20.51	+2.58%	170,088
07/23/2026	20.31	20.31	19.78	20.00	+0.72%	82,206
07/22/2026	20.04	20.04	19.78	19.85	-0.72%	13,520
07/21/2026	21.03	21.03	19.86	20.00	-4.40%	28,662
07/20/2026	20.80	21.37	20.80	20.92	-0.05%	39,971
07/17/2026	21.06	21.06	20.28	20.93	-0.56%	26,952
07/16/2026	21.37	21.37	20.54	21.05	+5.41%	28,763
07/15/2026	19.65	20.08	19.65	19.97	+1.10%	22,394
07/14/2026	20.01	20.72	19.65	19.75	-4.64%	171,978
07/13/2026	19.91	20.72	19.70	20.71	+3.31%	34,626
07/10/2026	20.30	20.45	20.05	20.05	-2.22%	10,213
07/09/2026	20.05	20.56	19.91	20.50	-0.19%	25,495
07/08/2026	20.82	20.82	20.05	20.54	-1.61%	41,713
07/07/2026	21.10	21.35	20.73	20.88	+0.14%	34,552
07/06/2026	20.60	20.91	20.45	20.85	+5.62%	59,424
07/02/2026	20.13	20.13	19.39	19.74	+0.81%	29,507
07/01/2026	19.39	19.61	19.04	19.58	-0.15%	35,069
06/30/2026	19.28	19.61	19.09	19.61	-1.30%	25,956
06/29/2026	20.18	20.29	19.86	19.87	+0.88%	58,668
06/26/2026	20.49	20.54	19.59	19.70	+0.13%	58,796
06/25/2026	20.36	20.60	19.67	19.67	-3.69%	56,099
06/24/2026	20.44	21.06	20.36	20.42	-2.96%	34,462
06/23/2026	21.54	22.09	21.05	21.05	-1.16%	48,764
06/22/2026	22.31	22.31	21.21	21.30	-0.46%	51,874
06/18/2026	21.38	22.29	21.36	21.40	-3.31%	72,609
06/17/2026	21.81	22.25	21.65	22.13	+0.99%	46,534
06/16/2026	21.68	22.30	21.30	21.91	+1.42%	42,055
06/15/2026	21.57	22.03	21.53	21.60	+9.60%	73,712
06/12/2026	18.89	20.80	18.89	19.71	+2.31%	27,893
06/11/2026	18.77	19.74	18.55	19.27	-3.09%	51,987
06/10/2026	19.21	20.02	19.21	19.88	-2.10%	117,026
06/09/2026	19.96	21.19	19.52	20.31	+2.76%	123,425
06/09/2026	$0.18 Dividend
06/08/2026	19.82	19.98	19.15	19.76	+1.16%	75,750
06/05/2026	19.62	19.77	19.39	19.54	-0.50%	49,607
06/04/2026	19.29	19.63	18.98	19.63	+5.21%	69,447
06/03/2026	18.52	18.95	18.50	18.66	-0.05%	41,372
06/02/2026	18.43	18.80	18.26	18.67	+0.37%	78,460
06/01/2026	18.28	18.64	18.12	18.60	-0.26%	74,293
05/29/2026	18.28	18.68	18.11	18.65	+0.58%	50,247
05/28/2026	18.28	19.00	18.12	18.54	-1.61%	51,028
05/27/2026	19.02	19.02	18.79	18.85	+0.05%	52,811
05/26/2026	18.84	19.03	18.68	18.84	+2.62%	63,781
05/22/2026	18.55	18.74	18.30	18.36	+0.27%	30,233
05/21/2026	18.21	18.53	18.12	18.31	-0.69%	48,317
05/20/2026	18.26	18.65	18.26	18.44	-0.48%	55,132
05/19/2026	18.76	19.19	18.26	18.53	+0.65%	111,725
05/18/2026	18.47	19.19	18.31	18.41	-2.60%	71,289
05/15/2026	19.34	19.50	18.70	18.90	-3.17%	53,287
05/14/2026	19.09	19.53	18.86	19.52	-0.40%	139,021
05/13/2026	19.59	19.79	19.34	19.59	+2.46%	139,861