BDO Unibank ADR

BDOUY
🏛️ usa →
24.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.80 24.95 23.80 24.95 0.0M
2021-12-30 23.46 24.77 23.46 24.77 0.0M
2021-12-29 24.58 24.58 24.58 24.58 0.0M
2021-12-28 23.36 24.75 23.36 24.75 0.0M
2021-12-23 25.89 25.89 25.89 25.89 0.0M
2021-12-22 24.33 24.87 24.33 24.87 0.0M
2021-12-21 24.73 24.74 24.73 24.74 0.0M
2021-12-20 25.00 25.86 25.00 25.86 0.0M
2021-12-17 25.04 25.04 22.62 22.62 0.0M
2021-12-16 27.46 27.46 22.83 22.83 0.0M
2021-12-15 25.29 25.29 24.04 24.23 0.0M
2021-12-14 24.23 25.46 23.76 24.70 0.0M
2021-12-13 24.91 24.91 24.14 24.71 0.0M
2021-12-10 23.20 23.86 23.20 23.28 0.0M
2021-12-09 26.02 26.02 23.14 23.14 0.0M
2021-12-08 22.56 22.56 22.56 22.56 0.0M
2021-12-07 22.57 23.80 22.49 23.80 0.0M
2021-12-06 22.52 25.00 22.52 23.05 0.0M
2021-12-03 22.62 22.62 21.48 21.48 0.0M
2021-12-02 22.69 23.88 21.63 22.68 0.0M
2021-12-01 23.65 23.65 23.65 23.65 0.0M
2021-11-30 25.18 25.18 25.18 25.18 0.0M
2021-11-29 25.78 25.78 24.77 24.95 0.0M
2021-11-26 27.53 27.53 27.53 27.53 0.0M
2021-11-24 27.66 27.66 24.54 24.54 0.0M
2021-11-23 24.54 27.88 24.54 27.88 0.0M
2021-11-22 25.55 25.55 24.62 24.62 0.0M
2021-11-19 26.03 26.03 24.74 24.74 0.0M
2021-11-18 26.89 26.89 26.89 26.89 0.0M
2021-11-17 26.52 27.11 24.74 27.11 0.0M
2021-11-15 25.73 26.70 24.82 24.82 0.0M
2021-11-12 27.23 27.23 27.23 27.23 0.0M
2021-11-11 24.54 24.54 24.54 24.54 0.0M
2021-11-10 25.93 27.33 25.93 27.33 0.0M
2021-11-09 26.97 26.97 26.97 26.97 0.0M
2021-11-08 26.91 26.92 26.91 26.92 0.0M
2021-11-05 26.84 26.92 26.26 26.92 0.0M
2021-11-04 24.58 24.58 24.58 24.58 0.0M
2021-11-03 24.20 25.06 24.20 25.06 0.0M
2021-11-02 24.75 24.75 24.54 24.75 0.0M
2021-11-01 23.66 23.66 23.66 23.66 0.0M
2021-10-29 23.66 23.66 23.66 23.66 0.0M
2021-10-28 23.77 24.35 23.77 24.35 0.0M
2021-10-27 25.56 25.56 25.56 25.56 0.0M
2021-10-21 25.92 25.97 24.50 25.97 0.0M
2021-10-20 27.24 27.24 24.42 24.42 0.0M
2021-10-19 27.07 27.07 27.07 27.07 0.0M
2021-10-18 26.77 27.20 26.77 27.20 0.0M
2021-10-15 25.95 25.95 25.95 25.95 0.0M
2021-10-14 27.64 27.64 25.43 25.55 0.0M
2021-10-13 26.29 26.29 26.29 26.29 0.0M
2021-10-12 25.41 26.30 25.41 26.30 0.0M
2021-10-11 24.99 24.99 24.99 24.99 0.0M
2021-10-08 23.80 23.80 23.71 23.71 0.0M
2021-10-07 23.80 23.80 23.80 23.80 0.0M
2021-10-05 23.36 23.36 23.27 23.35 0.0M
2021-10-04 22.18 22.18 22.18 22.18 0.0M
2021-10-01 21.55 22.14 21.55 22.14 0.0M
2021-09-30 20.57 21.95 20.57 21.05 0.0M
2021-09-27 22.16 22.16 22.16 22.16 0.0M
2021-09-24 20.98 22.61 20.98 21.95 0.0M
2021-09-22 20.98 23.38 20.78 23.38 0.0M
2021-09-21 22.16 23.20 21.78 23.20 0.0M
2021-09-20 23.17 23.42 22.24 22.24 0.0M
2021-09-17 23.74 23.74 23.07 23.07 0.0M
2021-09-16 22.45 22.54 22.40 22.54 0.0M
2021-09-15 23.50 23.50 21.50 22.40 0.0M
2021-09-13 22.40 22.40 22.02 22.02 0.0M
2021-09-10 22.38 22.85 22.07 22.14 0.0M
2021-09-09 22.38 23.00 22.38 23.00 0.0M
2021-09-08 22.38 23.00 22.38 23.00 0.0M
2021-09-07 24.01 24.01 23.00 23.00 0.0M
2021-09-03 23.22 23.22 22.07 22.07 0.0M
2021-09-02 21.70 23.22 21.70 22.48 0.0M
2021-09-01 22.40 22.75 21.49 22.75 0.0M
2021-08-31 21.48 21.48 21.48 21.48 0.0M
2021-08-27 22.36 22.36 22.36 22.36 0.0M
2021-08-26 22.34 22.34 21.49 21.49 0.0M
2021-08-25 21.47 21.47 21.47 21.47 0.0M
2021-08-24 23.14 23.14 22.38 22.39 0.0M
2021-08-23 22.72 22.72 21.31 21.31 0.0M
2021-08-20 23.22 23.22 23.22 23.22 0.0M
2021-08-19 21.46 22.05 21.46 22.05 0.0M
2021-08-18 22.61 23.20 22.60 22.60 0.0M
2021-08-17 22.50 22.50 21.84 21.84 0.0M
2021-08-16 21.92 21.92 20.21 20.21 0.0M
2021-08-13 20.70 21.40 20.70 21.07 0.0M
2021-08-11 23.19 23.19 20.80 20.80 0.0M
2021-08-10 21.64 21.64 21.64 21.64 0.0M
2021-08-09 21.14 21.14 21.14 21.14 0.0M
2021-08-06 23.00 23.00 23.00 23.00 0.0M
2021-08-05 21.60 22.40 21.60 22.40 0.0M
2021-08-04 22.75 22.99 22.18 22.18 0.0M
2021-08-03 22.57 23.14 21.68 21.68 0.0M
2021-08-02 22.04 22.04 21.57 21.57 0.0M
2021-07-30 20.36 20.37 19.75 20.37 0.0M
2021-07-29 21.07 21.47 21.07 21.47 0.0M
2021-07-28 21.79 21.79 20.68 20.68 0.0M
2021-07-27 21.59 21.59 20.90 20.90 0.0M
2021-07-26 20.73 21.30 20.16 20.20 0.0M
2021-07-23 22.08 22.08 19.81 20.21 0.0M
2021-07-22 22.15 23.39 22.14 23.39 0.0M
2021-07-21 21.45 21.45 20.30 21.30 0.0M
2021-07-20 21.48 21.48 20.70 20.70 0.1M
2021-07-19 20.90 21.45 20.59 20.60 0.0M
2021-07-16 20.75 21.50 20.70 20.70 0.1M
2021-07-15 21.27 21.75 21.10 21.75 0.1M
2021-07-14 21.71 21.71 21.46 21.54 0.0M
2021-07-13 21.62 21.68 21.62 21.68 0.0M
2021-07-12 21.68 22.25 21.68 21.70 0.0M
2021-07-09 22.30 22.30 21.88 21.98 0.1M
2021-07-08 22.71 22.71 22.60 22.60 0.0M
2021-07-07 22.54 22.67 22.54 22.62 0.0M
2021-07-06 23.20 23.20 23.20 23.20 0.0M
2021-07-02 23.85 23.85 22.56 22.56 0.0M
2021-07-01 23.04 24.00 23.00 23.99 0.0M
2021-06-30 22.54 23.31 22.54 22.92 0.0M
2021-06-29 23.92 23.92 23.40 23.50 0.0M
2021-06-28 22.95 24.00 22.95 23.85 0.0M
2021-06-25 24.00 24.00 23.92 24.00 0.0M
2021-06-24 23.92 23.92 23.92 23.92 0.0M
2021-06-23 23.26 24.00 22.47 24.00 0.0M
2021-06-21 22.91 23.81 22.66 23.81 0.0M
2021-06-18 24.12 24.12 24.12 24.12 0.0M
2021-06-17 23.99 23.99 23.99 23.99 0.0M
2021-06-16 24.60 24.68 24.40 24.68 0.0M
2021-06-15 22.55 24.20 22.55 24.20 0.0M
2021-06-14 23.09 23.70 23.09 23.70 0.0M
2021-06-11 23.78 23.78 22.88 22.88 0.0M
2021-06-10 23.58 23.58 22.76 22.76 0.0M
2021-06-09 22.23 22.70 22.23 22.67 0.0M
2021-06-08 23.14 23.14 22.33 22.33 0.0M
2021-06-07 23.20 23.43 22.50 22.50 0.0M
2021-06-04 21.54 22.65 21.54 22.51 0.0M
2021-06-03 21.93 22.28 21.93 22.28 0.0M
2021-06-02 22.50 22.50 22.00 22.38 0.0M
2021-06-01 21.64 22.00 21.60 21.60 0.0M
2021-05-28 21.30 21.30 21.00 21.22 0.0M
2021-05-27 21.13 21.13 20.03 20.25 0.0M
2021-05-26 20.71 20.95 20.42 20.68 0.0M
2021-05-24 20.22 20.22 20.22 20.22 0.0M
2021-05-21 20.61 21.65 20.61 21.64 0.0M
2021-05-20 22.51 22.51 20.46 20.46 0.0M
2021-05-19 21.00 21.00 21.00 21.00 0.0M
2021-05-18 21.98 22.15 21.61 21.61 0.0M
2021-05-17 22.07 22.82 21.34 21.81 0.0M
2021-05-14 22.71 22.71 21.64 22.34 0.0M
2021-05-13 20.91 21.66 20.91 21.66 0.0M
2021-05-12 21.92 21.92 21.24 21.70 0.0M
2021-05-11 22.91 22.91 21.35 22.00 0.0M
2021-05-10 22.64 22.64 21.50 22.33 0.0M
2021-05-07 21.64 22.31 21.64 21.98 0.0M
2021-05-06 22.14 22.95 21.33 22.95 0.0M
2021-05-05 22.50 22.50 22.00 22.00 0.0M
2021-05-04 21.50 22.15 21.05 22.15 0.0M
2021-05-03 20.74 20.74 20.74 20.74 0.0M
2021-04-30 21.09 21.15 20.96 20.96 0.0M
2021-04-29 21.88 22.45 21.55 22.45 0.0M
2021-04-28 22.85 22.92 21.77 21.79 0.0M
2021-04-27 22.11 22.19 21.24 21.24 0.0M
2021-04-26 22.20 22.20 21.50 21.50 0.0M
2021-04-23 20.55 22.20 20.55 21.35 0.0M
2021-04-21 22.81 22.81 20.80 21.75 0.0M
2021-04-20 21.31 22.49 21.31 21.65 0.0M
2021-04-19 21.47 21.94 21.47 21.94 0.0M
2021-04-16 21.72 21.80 21.04 21.80 0.0M
2021-04-15 21.65 21.65 21.65 21.65 0.0M
2021-04-14 20.84 21.51 20.84 21.51 0.0M
2021-04-13 21.64 21.64 21.64 21.64 0.0M
2021-04-12 21.55 21.65 21.24 21.24 0.0M
2021-04-09 20.08 21.40 19.48 21.40 0.0M
2021-04-08 21.50 21.93 21.12 21.50 0.0M
2021-04-07 20.84 21.89 20.84 21.89 0.0M
2021-04-06 21.47 21.53 19.64 19.64 0.0M
2021-04-05 19.73 21.94 19.73 21.94 0.0M
2021-03-31 20.41 21.56 20.06 21.51 0.0M
2021-03-30 21.34 21.34 20.21 20.86 0.0M
2021-03-29 22.15 22.29 21.34 21.34 0.0M
2021-03-26 21.28 21.75 20.50 21.70 0.0M
2021-03-25 21.28 21.80 20.40 21.50 0.0M
2021-03-24 20.59 20.59 20.59 20.59 0.0M
2021-03-23 22.08 22.16 21.14 21.65 0.0M
2021-03-22 22.12 22.12 22.12 22.12 0.0M
2021-03-19 22.08 22.08 20.00 20.00 0.0M
2021-03-18 21.21 21.21 21.21 21.21 0.0M
2021-03-17 20.13 20.13 20.13 20.13 0.0M
2021-03-16 20.90 21.75 20.90 21.75 0.0M
2021-03-15 21.10 22.15 21.06 22.15 0.0M
2021-03-12 22.16 22.16 22.16 22.16 0.0M
2021-03-11 22.09 22.16 21.54 21.86 0.0M
2021-03-10 22.42 22.42 21.60 21.60 0.0M
2021-03-08 22.20 22.20 20.58 21.50 0.0M
2021-03-05 23.00 23.25 23.00 23.25 0.0M
2021-03-04 22.71 22.87 22.71 22.87 0.0M
2021-03-03 23.00 23.00 23.00 23.00 0.0M
2021-03-02 22.71 22.71 22.71 22.71 0.0M
2021-03-01 21.20 22.95 21.20 22.00 0.0M
2021-02-26 22.77 22.85 21.66 22.85 0.0M
2021-02-25 22.00 22.00 20.41 20.41 0.0M
2021-02-24 21.95 22.15 21.25 22.15 0.0M
2021-02-23 22.02 22.69 22.02 22.02 0.0M
2021-02-22 23.00 23.00 23.00 23.00 0.0M
2021-02-19 22.50 22.95 20.89 21.94 0.0M
2021-02-18 21.33 21.95 20.69 20.69 0.0M
2021-02-17 21.08 22.93 21.08 21.64 0.0M
2021-02-16 22.95 22.95 22.86 22.86 0.0M
2021-02-12 21.80 23.27 21.80 23.27 0.0M
2021-02-11 20.43 23.50 20.43 22.00 0.0M
2021-02-10 23.75 23.75 21.18 23.75 0.0M
2021-02-09 24.02 24.02 22.02 23.70 0.0M
2021-02-08 22.27 23.71 22.27 23.71 0.0M
2021-02-05 23.71 23.71 21.58 22.50 0.0M
2021-02-04 22.91 22.91 22.91 22.91 0.0M
2021-02-03 23.07 23.07 21.00 22.00 0.0M
2021-02-02 21.89 23.09 21.89 23.09 0.0M
2021-02-01 22.73 22.73 22.40 22.40 0.0M
2021-01-29 20.26 21.96 20.26 21.85 0.0M
2021-01-28 22.72 22.72 20.41 21.21 0.0M
2021-01-27 22.95 23.10 21.46 22.00 0.0M
2021-01-26 23.78 23.78 22.50 22.61 0.0M
2021-01-25 23.71 23.79 23.71 23.79 0.1M
2021-01-22 23.91 23.94 23.07 23.07 0.0M
2021-01-21 23.86 23.94 22.89 23.94 0.0M
2021-01-20 23.00 23.93 23.00 23.10 0.0M
2021-01-19 24.10 24.18 23.25 23.25 0.0M
2021-01-15 23.72 24.19 23.71 23.71 0.0M
2021-01-14 24.15 24.15 23.16 23.17 0.0M
2021-01-13 23.75 23.75 23.38 23.56 0.0M
2021-01-12 23.38 23.85 22.65 23.29 0.0M
2021-01-11 22.19 23.24 22.00 22.53 0.0M
2021-01-08 22.86 22.90 21.95 22.01 0.0M
2021-01-07 22.77 22.77 22.07 22.11 0.0M
2021-01-06 21.28 21.28 21.28 21.28 0.0M
2021-01-05 22.37 22.37 21.80 21.80 0.0M
2021-01-04 22.94 22.98 20.70 22.30 0.0M