Bank of the Philippine Islands
BPHLYOTCFinancial Services● Active
$30.91
+$0.01(+0.05%)
Market Cap$409210015
P/E Ratio—
52W High$50.5
52W Low$27
Bank of the Philippine Islands（BPHLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bphly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.02
May 1, 2025
-40.6% from here
5-Year Low5Y
$27.00
May 20, 2026
+14.5% from low
IPO Priceadj.
$28.86
Feb 3, 2012
+7.1% since IPO
1 Year Ago
$50.50
Jun 9, 2025
-38.8% in 1Y
5 Years Ago
$37.03
Jun 9, 2021
-16.5% in 5Y
10 Years Ago
$39.70
Jun 9, 2016
-22.2% in 10Y
Historical Price Data · BPHLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.20 | $32.31 | $30.91 | $30.91 | $30.91 | 3K | -0.95% |
| Jun 5, 2026 | $31.73 | $32.23 | $30.89 | $30.89 | $30.89 | 12K | -2.65% |
| Jun 4, 2026 | $30.20 | $32.25 | $30.20 | $32.25 | $32.25 | 1K | +6.79% |
| Jun 3, 2026 | $31.48 | $33.47 | $31.48 | $33.47 | $33.47 | 3K | +6.32% |
| Jun 2, 2026 | $32.51 | $42.90 | $32.00 | $37.77 | $37.77 | 5K | +16.18% |
| Jun 1, 2026 | $30.65 | $31.74 | $30.65 | $31.74 | $31.74 | 4K | +3.56% |
| May 29, 2026 | $28.40 | $32.55 | $28.40 | $32.55 | $32.55 | 2K | +14.61% |
| May 28, 2026 | $31.12 | $31.74 | $30.28 | $30.28 | $30.28 | 3K | -2.70% |
| May 27, 2026 | $30.25 | $32.23 | $30.25 | $30.83 | $30.83 | 7K | +1.92% |
| May 26, 2026 | $30.19 | $30.19 | $28.19 | $30.19 | $30.19 | 5K | +0.00% |
| May 22, 2026 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 5K | +0.00% |
| May 21, 2026 | $29.85 | $30.25 | $28.83 | $30.25 | $30.25 | 5K | +1.34% |
| May 20, 2026 | $28.81 | $28.81 | $27.00 | $27.19 | $27.19 | 11K | -5.62% |
| May 19, 2026 | $28.98 | $30.95 | $28.98 | $28.98 | $28.98 | 2K | +0.00% |
| May 18, 2026 | $29.78 | $29.78 | $29.15 | $29.15 | $29.15 | 2K | -2.12% |
| May 15, 2026 | $27.25 | $31.30 | $27.25 | $29.19 | $29.19 | 6K | +7.12% |
| May 14, 2026 | $32.69 | $32.69 | $28.96 | $31.30 | $31.30 | 2K | -4.25% |
| May 13, 2026 | $28.99 | $28.99 | $28.39 | $28.39 | $28.39 | 2K | -2.07% |
| May 12, 2026 | $28.12 | $28.68 | $28.12 | $28.42 | $28.42 | 1K | +1.07% |
| May 11, 2026 | $28.65 | $30.65 | $28.65 | $29.94 | $29.94 | 2K | +4.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BPHLY
Jan 1 → Dec 31 · 6 years2026-27.1%$42.40 → $30.91
-27.1%
2025-9.4%$43.75 → $39.65
-9.4%
2024+17.3%$37.30 → $43.75
+17.3%
2023+6.9%$34.11 → $36.45
+6.9%
2022-9.9%$37.85 → $34.11
-9.9%
2021+2.2%$37.03 → $37.85
+2.2%
Best Year2024 · +17.3%
Worst Year2026 · -27.1%
Positive Years3 / 6
Avg Annual Return-3.3%
6Y Total Return-16.5%
6Y CAGR~-3.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BPHLY?
If you invested $1,000 in BPHLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$778
Total Return-22.2%
CAGR~-2.5% / yr
Profit$-222
Based on Jun 9, 2016 · $39.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bank of the Philippine Islands（BPHLY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $30.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BPHLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BPHLY 历史股价FMP 日线复权 OHLCV