Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BENPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 103.60 | 0.10 | 0.10% | 103.51 | 103.90 | 103.51 | 1,777 |
| Jun 06 2024 | 103.50 | -1.55 | -1.48% | 103.11 | 104.17 | 103.11 | 3,262 |
| Jun 05 2024 | 105.05 | 0.10 | 0.10% | 105.12 | 105.91 | 105.00 | 2,474 |
| Jun 04 2024 | 104.95 | -0.01 | -0.01% | 105.30 | 105.99 | 104.95 | 5,911 |
| Jun 03 2024 | 104.96 | 0.55 | 0.53% | 105.29 | 106.10 | 104.95 | 1,588 |
| May 31 2024 | 104.41 | -0.14 | -0.13% | 104.89 | 104.89 | 104.36 | 1,136 |
| May 30 2024 | 104.55 | 0.34 | 0.33% | 104.56 | 104.90 | 104.305 | 4,966 |
| May 29 2024 | 104.21 | -1.04 | -0.99% | 105.20 | 105.20 | 104.21 | 4,457 |
| May 28 2024 | 105.25 | -0.46 | -0.44% | 106.10 | 106.10 | 105.25 | 4,813 |
| May 27 2024 | 105.71 | 0.18 | 0.17% | 105.99 | 106.10 | 105.71 | 2,229 |
| May 24 2024 | 105.53 | 0.00 | 0.00% | 105.96 | 106.10 | 105.41 | 2,178 |
| May 23 2024 | 105.53 | 0.13 | 0.12% | 105.41 | 105.989 | 105.41 | 744 |
| May 22 2024 | 105.40 | 0.14 | 0.13% | 105.40 | 105.84 | 105.40 | 1,642 |
| May 21 2024 | 105.26 | -0.85 | -0.80% | 105.81 | 105.8745 | 105.26 | 3,000 |
| May 20 2024 | 106.11 | 0.02 | 0.02% | 105.76 | 106.13 | 105.66 | 2,035 |
| May 17 2024 | 106.09 | 0.79 | 0.75% | 105.60 | 106.10 | 105.60 | 3,556 |
| May 16 2024 | 105.30 | -0.02 | -0.02% | 105.82 | 105.84 | 105.30 | 1,585 |
| May 15 2024 | 105.32 | 0.02 | 0.02% | 105.68 | 105.85 | 105.31 | 2,802 |
| May 14 2024 | 105.30 | -0.66 | -0.62% | 105.92 | 106.09 | 105.24 | 3,059 |
| May 13 2024 | 105.96 | -0.05 | -0.05% | 106.01 | 106.01 | 105.21 | 5,935 |
| May 10 2024 | 106.01 | 0.16 | 0.15% | 105.90 | 106.20 | 105.90 | 4,413 |
| May 09 2024 | 105.85 | 0.25 | 0.24% | 105.50 | 105.89 | 105.42 | 3,970 |
| May 08 2024 | 105.60 | -0.08 | -0.07% | 105.679 | 105.679 | 105.40 | 4,524 |
| May 07 2024 | 105.679 | 0.42 | 0.40% | 105.31 | 105.679 | 105.31 | 3,519 |
| May 06 2024 | 105.26 | -0.25 | -0.24% | 105.35 | 105.60 | 105.13 | 6,852 |
| May 03 2024 | 105.51 | 0.31 | 0.29% | 105.21 | 105.79 | 105.21 | 2,496 |
| May 02 2024 | 105.20 | -0.28 | -0.27% | 105.48 | 105.70 | 105.05 | 7,112 |
| May 01 2024 | 105.48 | 0.22 | 0.21% | 105.15 | 105.70 | 105.15 | 2,490 |
| Apr 30 2024 | 105.26 | -0.44 | -0.42% | 105.60 | 105.70 | 105.10 | 4,425 |
| Apr 29 2024 | 105.70 | 0.00 | 0.00% | 105.70 | 105.84 | 105.25 | 2,530 |
| Apr 26 2024 | 105.70 | 0.29 | 0.28% | 105.68 | 105.70 | 105.25 | 3,264 |
| Apr 24 2024 | 105.41 | -0.47 | -0.44% | 105.28 | 105.85 | 105.27 | 2,244 |
| Apr 23 2024 | 105.88 | 0.28 | 0.27% | 105.42 | 105.88 | 105.27 | 1,649 |
| Apr 22 2024 | 105.60 | 0.33 | 0.31% | 105.50 | 105.60 | 105.30 | 866 |
| Apr 19 2024 | 105.27 | -0.65 | -0.61% | 105.92 | 106.13 | 105.27 | 4,477 |
| Apr 18 2024 | 105.92 | 0.99 | 0.94% | 104.98 | 105.93 | 104.979 | 2,451 |
| Apr 17 2024 | 104.93 | 0.54 | 0.52% | 104.93 | 104.94 | 104.11 | 3,968 |
| Apr 16 2024 | 104.39 | -0.01 | -0.01% | 104.89 | 104.99 | 104.25 | 7,409 |
| Apr 15 2024 | 104.40 | -0.31 | -0.30% | 104.71 | 104.71 | 104.04 | 3,587 |
| Apr 12 2024 | 104.71 | -1.29 | -1.22% | 105.62 | 105.62 | 104.71 | 3,763 |
| Apr 11 2024 | 106.00 | 0.61 | 0.58% | 105.30 | 106.09 | 105.30 | 5,292 |
| Apr 10 2024 | 105.39 | 0.34 | 0.32% | 105.13 | 105.40 | 104.71 | 5,113 |
| Apr 09 2024 | 105.05 | 0.37 | 0.35% | 104.75 | 105.05 | 104.75 | 1,192 |
| Apr 08 2024 | 104.68 | 0.57 | 0.55% | 104.67 | 104.77 | 104.20 | 4,314 |
| Apr 05 2024 | 104.11 | 0.26 | 0.25% | 103.90 | 104.30 | 103.90 | 3,746 |
| Apr 04 2024 | 103.85 | -0.04 | -0.04% | 103.85 | 103.99 | 103.85 | 640 |
| Apr 03 2024 | 103.89 | -0.01 | -0.01% | 103.89 | 103.89 | 103.80 | 4,935 |
| Apr 02 2024 | 103.90 | -0.20 | -0.19% | 104.159 | 104.159 | 103.90 | 2,751 |
| Mar 28 2024 | 104.10 | -0.08 | -0.08% | 104.169 | 104.18 | 103.78 | 3,308 |
| Mar 27 2024 | 104.18 | 0.23 | 0.22% | 104.00 | 104.18 | 103.77 | 3,843 |
| Mar 26 2024 | 103.95 | 0.30 | 0.29% | 103.80 | 103.95 | 103.80 | 2,672 |
| Mar 25 2024 | 103.65 | 0.25 | 0.24% | 103.36 | 103.77 | 103.36 | 3,603 |
| Mar 22 2024 | 103.40 | -0.33 | -0.32% | 103.55 | 103.75 | 103.32 | 7,829 |
| Mar 21 2024 | 103.73 | 0.53 | 0.51% | 103.45 | 103.73 | 103.31 | 4,579 |
| Mar 20 2024 | 103.20 | -0.30 | -0.29% | 103.18 | 103.40 | 103.00 | 4,291 |
| Mar 19 2024 | 103.50 | -0.41 | -0.39% | 103.55 | 103.80 | 103.50 | 2,048 |
| Mar 18 2024 | 103.91 | 0.51 | 0.49% | 103.82 | 103.91 | 103.51 | 4,323 |
| Mar 15 2024 | 103.40 | -0.02 | -0.02% | 103.85 | 103.85 | 103.40 | 3,163 |
| Mar 14 2024 | 103.42 | 0.05 | 0.05% | 103.50 | 103.94 | 103.40 | 4,220 |
| Mar 13 2024 | 103.37 | -0.18 | -0.17% | 103.55 | 103.60 | 103.36 | 4,884 |
| Mar 12 2024 | 103.55 | 0.16 | 0.15% | 103.42 | 103.69 | 103.42 | 3,905 |
| Mar 11 2024 | 103.39 | 0.04 | 0.04% | 103.33 | 103.63 | 103.31 | 2,991 |
