- Stock Price
- Price History
- Dividends
- Dividend History
BRN Stock Price History - A Brown Company, Inc.
Best Day (1Y)
₱1.07
January 26, 2026
Worst Day (1Y)
₱0.500
October 30, 2025
Average Volume (1Y)
825K
Daily Average
Most Traded (1Y)
51.87M
February 20, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | ₱0.650 | ₱0.670 | ₱0.650 | 134K shares | ₱89K | -₱0.02 | -2.99% |
| Jul 21, 2026 | ₱0.670 | ₱0.690 | ₱0.670 | 550K shares | ₱376K | -₱0.01 | -1.47% |
| Jul 20, 2026 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.680 | ₱0.680 | ₱0.680 | 111K shares | ₱75K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.680 | ₱0.700 | ₱0.680 | 85K shares | ₱58K | -₱0.02 | -2.86% |
| Jul 15, 2026 | ₱0.700 | ₱0.700 | ₱0.700 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.700 | ₱0.700 | ₱0.680 | 16K shares | ₱11K | +₱0.02 | +2.94% |
| Jul 13, 2026 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.680 | ₱0.680 | ₱0.680 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.680 | ₱0.680 | ₱0.670 | 32K shares | ₱22K | +₱0.01 | +1.49% |
| Jul 07, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 33K shares | ₱22K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.670 | ₱0.710 | ₱0.650 | 121K shares | ₱80K | -₱0.05 | -6.94% |
| Jul 03, 2026 | ₱0.720 | ₱0.720 | ₱0.690 | 224K shares | ₱158K | +₱0.03 | +4.35% |
| Jul 02, 2026 | ₱0.690 | ₱0.690 | ₱0.630 | 10K shares | ₱7K | +₱0.07 | +9.52% |
| Jul 01, 2026 | ₱0.630 | ₱0.680 | ₱0.630 | 136K shares | ₱95K | -₱0.02 | -3.08% |
| Jun 30, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 1K shares | ₱650 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 37K shares | ₱24K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.650 | ₱0.650 | ₱0.650 | 1K shares | ₱650 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.650 | ₱0.680 | ₱0.640 | 250K shares | ₱162K | -₱0.02 | -2.99% |
| Jun 19, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.670 | ₱0.710 | ₱0.670 | 370K shares | ₱251K | -₱0.04 | -5.63% |
| Jun 17, 2026 | ₱0.710 | ₱0.730 | ₱0.710 | 16K shares | ₱11K | -₱0.04 | -5.33% |
| Jun 16, 2026 | ₱0.750 | ₱0.770 | ₱0.670 | 120K shares | ₱84K | +₱0.09 | +11.94% |
| Jun 15, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 26K shares | ₱17K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 8K shares | ₱5K | -₱0.01 | -1.47% |
| Jun 08, 2026 | ₱0.680 | ₱0.700 | ₱0.680 | 128K shares | ₱87K | -₱0.02 | -2.86% |
| Jun 05, 2026 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.700 | ₱0.720 | ₱0.690 | 154K shares | ₱108K | +₱0.01 | +1.45% |
| Jun 01, 2026 | ₱0.690 | ₱0.730 | ₱0.690 | 99K shares | ₱68K | -₱0.04 | -5.48% |
| May 29, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.730 | ₱0.730 | ₱0.680 | 377K shares | ₱263K | +₱0.03 | +4.29% |
| May 26, 2026 | ₱0.700 | ₱0.730 | ₱0.700 | 45K shares | ₱32K | -₱0.03 | -4.11% |
| May 25, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 306K shares | ₱223K | +₱0.03 | +4.29% |
| May 22, 2026 | ₱0.700 | ₱0.700 | ₱0.650 | 22K shares | ₱15K | +₱0.05 | +7.69% |
| May 21, 2026 | ₱0.650 | ₱0.700 | ₱0.650 | 42K shares | ₱29K | -₱0.05 | -7.14% |
| May 20, 2026 | ₱0.700 | ₱0.730 | ₱0.700 | 508K shares | ₱356K | -₱0.02 | -2.78% |
| May 19, 2026 | ₱0.720 | ₱0.730 | ₱0.720 | 176K shares | ₱127K | -₱0.01 | -1.37% |
| May 18, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.730 | ₱0.730 | ₱0.690 | 302K shares | ₱209K | +₱0.01 | +1.39% |
| May 14, 2026 | ₱0.720 | ₱0.730 | ₱0.720 | 15K shares | ₱11K | -₱0.01 | -1.37% |
| May 13, 2026 | ₱0.730 | ₱0.730 | ₱0.720 | 5K shares | ₱4K | +₱0.01 | +1.39% |
| May 12, 2026 | ₱0.720 | ₱0.770 | ₱0.720 | 20K shares | ₱14K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.720 | ₱0.740 | ₱0.720 | 37K shares | ₱27K | -₱0.02 | -2.70% |
| May 08, 2026 | ₱0.740 | ₱0.740 | ₱0.730 | 8K shares | ₱6K | +₱0.01 | +1.37% |
| May 07, 2026 | ₱0.730 | ₱0.730 | ₱0.720 | 77K shares | ₱56K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.730 | ₱0.730 | ₱0.720 | 11K shares | ₱8K | +₱0.01 | +1.39% |
| May 05, 2026 | ₱0.720 | ₱0.720 | ₱0.720 | 1K shares | ₱720 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.720 | ₱0.750 | ₱0.720 | 561K shares | ₱404K | -₱0.03 | -4.00% |
| Apr 30, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 70K shares | ₱53K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.750 | ₱0.770 | ₱0.750 | 17K shares | ₱13K | -₱0.02 | -2.60% |
| Apr 28, 2026 | ₱0.770 | ₱0.770 | ₱0.760 | 33K shares | ₱25K | +₱0.01 | +1.32% |
| Apr 27, 2026 | ₱0.760 | ₱0.780 | ₱0.760 | 11K shares | ₱8K | -₱0.02 | -2.56% |
| Apr 24, 2026 | ₱0.780 | ₱0.780 | ₱0.760 | 5K shares | ₱4K | +₱0.02 | +2.63% |
| Apr 23, 2026 | ₱0.760 | ₱0.780 | ₱0.760 | 30K shares | ₱23K | -₱0.02 | -2.56% |
| Apr 22, 2026 | ₱0.780 | ₱0.800 | ₱0.780 | 524K shares | ₱415K | -₱0.02 | -2.50% |
| Apr 21, 2026 | ₱0.800 | ₱0.820 | ₱0.800 | 112K shares | ₱90K | -₱0.02 | -2.44% |
| Apr 20, 2026 | ₱0.820 | ₱0.820 | ₱0.800 | 35K shares | ₱28K | +₱0.02 | +2.50% |
| Apr 17, 2026 | ₱0.800 | ₱0.830 | ₱0.800 | 313K shares | ₱251K | -₱0.03 | -3.61% |
| Apr 16, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 31K shares | ₱26K | -₱0.02 | -2.35% |
| Apr 15, 2026 | ₱0.850 | ₱0.850 | ₱0.810 | 63K shares | ₱52K | +₱0.04 | +4.94% |
| Apr 14, 2026 | ₱0.810 | ₱0.850 | ₱0.810 | 53K shares | ₱43K | -₱0.04 | -4.71% |
| Apr 13, 2026 | ₱0.850 | ₱0.860 | ₱0.850 | 21K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.850 | ₱0.850 | ₱0.810 | 57K shares | ₱48K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.850 | ₱0.860 | ₱0.850 | 25K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.850 | ₱0.880 | ₱0.850 | 51K shares | ₱43K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.850 | ₱0.850 | ₱0.840 | 62K shares | ₱52K | +₱0.01 | +1.19% |
| Apr 01, 2026 | ₱0.840 | ₱0.840 | ₱0.800 | 47K shares | ₱38K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.840 | ₱0.840 | ₱0.820 | 208K shares | ₱171K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.840 | ₱0.860 | ₱0.840 | 10K shares | ₱8K | -₱0.02 | -2.33% |
| Mar 26, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.860 | ₱0.860 | ₱0.830 | 11K shares | ₱9K | +₱0.03 | +3.61% |
| Mar 24, 2026 | ₱0.830 | ₱0.860 | ₱0.830 | 59K shares | ₱49K | -₱0.03 | -3.49% |
| Mar 23, 2026 | ₱0.860 | ₱0.900 | ₱0.860 | 15K shares | ₱13K | -₱0.05 | -5.49% |
| Mar 19, 2026 | ₱0.910 | ₱0.920 | ₱0.840 | 4K shares | ₱4K | +₱0.08 | +8.33% |
| Mar 18, 2026 | ₱0.840 | ₱0.850 | ₱0.840 | 2K shares | ₱2K | -₱0.01 | -1.18% |
| Mar 17, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 8K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.850 | ₱0.900 | ₱0.850 | 59K shares | ₱51K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.850 | ₱0.900 | ₱0.850 | 289K shares | ₱253K | -₱0.05 | -5.56% |
| Mar 11, 2026 | ₱0.900 | ₱0.930 | ₱0.900 | 13K shares | ₱12K | -₱0.03 | -3.23% |
| Mar 10, 2026 | ₱0.930 | ₱0.940 | ₱0.890 | 55K shares | ₱50K | +₱0.04 | +4.49% |
| Mar 09, 2026 | ₱0.890 | ₱0.940 | ₱0.890 | 120K shares | ₱108K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.890 | ₱0.940 | ₱0.890 | 495K shares | ₱449K | -₱0.04 | -4.30% |
| Mar 05, 2026 | ₱0.930 | ₱1.00 | ₱0.920 | 267K shares | ₱256K | -₱0.03 | -3.12% |
| Mar 04, 2026 | ₱0.960 | ₱0.970 | ₱0.920 | 625K shares | ₱596K | -₱0.02 | -2.04% |
| Mar 03, 2026 | ₱0.980 | ₱1.00 | ₱0.950 | 878K shares | ₱844K | -₱0.01 | -1.01% |
| Mar 02, 2026 | ₱0.990 | ₱1.00 | ₱0.960 | 30K shares | ₱29K | -₱0.01 | -1.00% |
| Feb 27, 2026 | ₱1.00 | ₱1.00 | ₱0.960 | 117K shares | ₱115K | +₱0.01 | +1.01% |
| Feb 26, 2026 | ₱0.990 | ₱1.01 | ₱0.960 | 452K shares | ₱446K | -₱0.04 | -3.88% |
| Feb 25, 2026 | ₱1.03 | ₱1.03 | ₱0.950 | 1.30M shares | ₱1.28 Million | +₱0.06 | +6.19% |
| Feb 24, 2026 | ₱0.970 | ₱1.00 | ₱0.920 | 354K shares | ₱338K | -₱0.03 | -3.00% |
| Feb 23, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 17K shares | ₱17K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.00 | ₱1.02 | ₱1.00 | 51.87M shares | ₱51.88 Million | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 6K shares | ₱6K | -₱0.03 | -2.91% |
| Feb 18, 2026 | ₱1.03 | ₱1.03 | ₱1.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱1.03 | ₱1.04 | ₱1.02 | 3.66M shares | ₱3.79 Million | +₱0.01 | +0.98% |
| Feb 13, 2026 | ₱1.02 | ₱1.02 | ₱1.02 | 4K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱1.02 | ₱1.05 | ₱1.02 | 1.38M shares | ₱1.42 Million | -₱0.03 | -2.86% |
| Feb 11, 2026 | ₱1.05 | ₱1.05 | ₱1.02 | 313K shares | ₱323K | +₱0.01 | +0.96% |
| Feb 10, 2026 | ₱1.04 | ₱1.04 | ₱1.02 | 1.96M shares | ₱2.03 Million | +₱0.01 | +0.97% |
| Feb 09, 2026 | ₱1.03 | ₱1.03 | ₱1.01 | 488K shares | ₱496K | +₱0.02 | +1.98% |
| Feb 06, 2026 | ₱1.01 | ₱1.02 | ₱1.01 | 451K shares | ₱456K | -₱0.01 | -0.98% |
| Feb 05, 2026 | ₱1.02 | ₱1.02 | ₱1.02 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱1.02 | ₱1.02 | ₱1.01 | 35K shares | ₱36K | +₱0.01 | +0.99% |
| Feb 03, 2026 | ₱1.01 | ₱1.02 | ₱1.00 | 932K shares | ₱942K | -₱0.01 | -0.98% |
| Feb 02, 2026 | ₱1.02 | ₱1.04 | ₱1.02 | 2.07M shares | ₱2.13 Million | -₱0.01 | -0.97% |
| Jan 30, 2026 | ₱1.03 | ₱1.06 | ₱1.03 | 581K shares | ₱604K | -₱0.03 | -2.83% |
| Jan 29, 2026 | ₱1.06 | ₱1.06 | ₱1.05 | 184K shares | ₱195K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱1.06 | ₱1.07 | ₱1.06 | 2.11M shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱1.06 | ₱1.07 | ₱1.06 | 1.78M shares | ₱1.89 Million | -₱0.01 | -0.93% |
| Jan 26, 2026 | ₱1.07 | ₱1.07 | ₱1.06 | 453K shares | ₱480K | +₱0.01 | +0.94% |
| Jan 23, 2026 | ₱1.06 | ₱1.07 | ₱1.05 | 2.99M shares | ₱3.18 Million | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱1.06 | ₱1.07 | ₱1.05 | 3.56M shares | ₱3.77 Million | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱1.06 | ₱1.06 | ₱1.04 | 3.51M shares | ₱3.70 Million | +₱0.02 | +1.92% |
| Jan 20, 2026 | ₱1.04 | ₱1.05 | ₱1.04 | 1.06M shares | ₱1.11 Million | -₱0.01 | -0.95% |
| Jan 19, 2026 | ₱1.05 | ₱1.05 | ₱1.03 | 1.38M shares | ₱1.44 Million | +₱0.02 | +1.94% |
| Jan 16, 2026 | ₱1.03 | ₱1.03 | ₱1.01 | 316K shares | ₱324K | +₱0.02 | +1.98% |
| Jan 15, 2026 | ₱1.01 | ₱1.02 | ₱1.00 | 706K shares | ₱712K | -₱0.02 | -1.94% |
| Jan 14, 2026 | ₱1.03 | ₱1.04 | ₱1.03 | 753K shares | ₱778K | -₱0.01 | -0.96% |
| Jan 13, 2026 | ₱1.04 | ₱1.05 | ₱1.04 | 510K shares | ₱531K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱1.04 | ₱1.05 | ₱1.03 | 1.70M shares | ₱1.77 Million | -₱0.01 | -0.95% |
| Jan 09, 2026 | ₱1.05 | ₱1.05 | ₱1.02 | 2.93M shares | ₱3.03 Million | +₱0.03 | +2.94% |
| Jan 08, 2026 | ₱1.02 | ₱1.03 | ₱1.00 | 3.31M shares | ₱3.36 Million | +₱0.02 | +2.00% |
| Jan 07, 2026 | ₱1.00 | ₱1.00 | ₱0.980 | 2.40M shares | ₱2.38 Million | +₱0.01 | +1.01% |
| Jan 06, 2026 | ₱0.990 | ₱1.00 | ₱0.950 | 1.72M shares | ₱1.69 Million | +₱0.04 | +4.21% |
| Jan 05, 2026 | ₱0.950 | ₱0.950 | ₱0.930 | 431K shares | ₱404K | +₱0.02 | +2.15% |
| Jan 02, 2026 | ₱0.930 | ₱0.940 | ₱0.910 | 60K shares | ₱56K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.930 | ₱0.930 | ₱0.920 | 146K shares | ₱136K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.930 | ₱0.980 | ₱0.910 | 298K shares | ₱274K | -₱0.06 | -6.06% |
| Dec 23, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 158K shares | ₱157K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 2.13M shares | ₱2.13 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 2.83M shares | ₱2.81 Million | -₱0.01 | -1.00% |
| Dec 17, 2025 | ₱1.00 | ₱1.01 | ₱0.980 | 2.91M shares | ₱2.90 Million | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱1.00 | ₱1.00 | ₱0.970 | 7.18M shares | ₱7.11 Million | +₱0.02 | +2.04% |
| Dec 15, 2025 | ₱0.980 | ₱0.980 | ₱0.960 | 1.89M shares | ₱1.84 Million | +₱0.02 | +2.08% |
| Dec 12, 2025 | ₱0.960 | ₱0.960 | ₱0.940 | 4.39M shares | ₱4.20 Million | +₱0.01 | +1.05% |
| Dec 11, 2025 | ₱0.950 | ₱0.960 | ₱0.940 | 1.82M shares | ₱1.73 Million | +₱0.01 | +1.06% |
| Dec 10, 2025 | ₱0.940 | ₱0.940 | ₱0.920 | 713K shares | ₱664K | +₱0.02 | +2.17% |
| Dec 09, 2025 | ₱0.920 | ₱0.930 | ₱0.890 | 1.61M shares | ₱1.49 Million | +₱0.01 | +1.10% |
| Dec 05, 2025 | ₱0.910 | ₱0.930 | ₱0.890 | 1.81M shares | ₱1.65 Million | -₱0.02 | -2.15% |
| Dec 04, 2025 | ₱0.930 | ₱0.940 | ₱0.930 | 2.43M shares | ₱2.26 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.930 | ₱0.950 | ₱0.930 | 1.04M shares | ₱976K | -₱0.02 | -2.11% |
| Dec 02, 2025 | ₱0.950 | ₱0.960 | ₱0.940 | 2.43M shares | ₱2.31 Million | +₱0.01 | +1.06% |
| Dec 01, 2025 | ₱0.940 | ₱0.960 | ₱0.940 | 1.63M shares | ₱1.53 Million | -₱0.01 | -1.05% |
| Nov 28, 2025 | ₱0.950 | ₱0.970 | ₱0.940 | 4.59M shares | ₱4.37 Million | +₱0.01 | +1.06% |
| Nov 27, 2025 | ₱0.940 | ₱0.960 | ₱0.900 | 393K shares | ₱364K | -₱0.01 | -1.05% |
| Nov 26, 2025 | ₱0.950 | ₱0.950 | ₱0.920 | 327K shares | ₱309K | +₱0.01 | +1.06% |
| Nov 25, 2025 | ₱0.940 | ₱0.920 | ₱0.900 | 2.02M shares | ₱1.83 Million | +₱0.04 | +4.44% |
| Nov 24, 2025 | ₱0.900 | ₱0.960 | ₱0.900 | 2.49M shares | ₱2.28 Million | -₱0.06 | -6.25% |
| Nov 21, 2025 | ₱0.960 | ₱0.970 | ₱0.950 | 1.41M shares | ₱1.35 Million | +₱0.01 | +1.05% |
| Nov 20, 2025 | ₱0.950 | ₱0.970 | ₱0.920 | 5.83M shares | ₱5.54 Million | +₱0.03 | +3.26% |
| Nov 19, 2025 | ₱0.920 | ₱0.920 | ₱0.850 | 5.93M shares | ₱5.30 Million | +₱0.06 | +6.98% |
| Nov 18, 2025 | ₱0.860 | ₱0.880 | ₱0.800 | 4.61M shares | ₱3.93 Million | +₱0.06 | +7.50% |
| Nov 17, 2025 | ₱0.800 | ₱0.830 | ₱0.720 | 3.91M shares | ₱3.13 Million | +₱0.09 | +11.11% |
| Nov 14, 2025 | ₱0.720 | ₱0.760 | ₱0.580 | 3.55M shares | ₱2.41 Million | +₱0.14 | +20.00% |
| Nov 13, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 47K shares | ₱29K | +₱0.02 | +3.45% |
| Nov 12, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 31K shares | ₱18K | -₱0.01 | -1.69% |
| Nov 11, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 17K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 15K shares | ₱9K | -₱0.01 | -1.67% |
| Nov 07, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 63K shares | ₱38K | -₱0.03 | -4.76% |
| Nov 06, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 30K shares | ₱19K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.630 | ₱0.650 | ₱0.560 | 222K shares | ₱141K | +₱0.16 | +26.00% |
| Oct 30, 2025 | ₱0.500 | ₱0.670 | ₱0.500 | 449K shares | ₱285K | -₱0.13 | -25.37% |
| Oct 29, 2025 | ₱0.670 | ₱0.700 | ₱0.650 | 241K shares | ₱159K | -₱0.02 | -2.90% |
| Oct 28, 2025 | ₱0.690 | ₱0.890 | ₱0.610 | 388K shares | ₱280K | +₱0.09 | +13.11% |
| Oct 27, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 10K shares | ₱6K | -₱0.02 | -3.17% |
| Oct 21, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 28K shares | ₱18K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 562K shares | ₱347K | +₱0.03 | +5.00% |
| Oct 17, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 403K shares | ₱242K | +₱0.01 | +1.69% |
| Oct 16, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.590 | ₱0.620 | ₱0.590 | 171K shares | ₱103K | -₱0.03 | -4.84% |
| Oct 14, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 43K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 75K shares | ₱45K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 3K shares | ₱2K | +₱0.02 | +3.33% |
| Oct 08, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 126K shares | ₱76K | -₱0.02 | -3.23% |
| Oct 07, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 174K shares | ₱105K | +₱0.01 | +1.64% |
| Oct 06, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 32K shares | ₱20K | -₱0.01 | -1.61% |
| Oct 03, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 30K shares | ₱18K | +₱0.02 | +3.33% |
| Oct 02, 2025 | ₱0.600 | ₱0.660 | ₱0.600 | 365K shares | ₱229K | -₱0.01 | -1.64% |
| Oct 01, 2025 | ₱0.610 | ₱0.670 | ₱0.610 | 127K shares | ₱79K | -₱0.05 | -8.96% |
| Sep 30, 2025 | ₱0.670 | ₱0.680 | ₱0.600 | 838K shares | ₱545K | +₱0.08 | +11.67% |
| Sep 29, 2025 | ₱0.600 | ₱0.650 | ₱0.600 | 44K shares | ₱27K | -₱0.01 | -1.64% |
| Sep 26, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 317K shares | ₱196K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.610 | ₱0.670 | ₱0.600 | 1.25M shares | ₱768K | -₱0.05 | -8.96% |
| Sep 24, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 52K shares | ₱35K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 24K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.670 | ₱0.700 | ₱0.670 | 221K shares | ₱148K | -₱0.02 | -2.90% |
| Sep 19, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 155K shares | ₱107K | +₱0.01 | +1.47% |
| Sep 18, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 1K shares | ₱680 | -₱0.02 | -2.86% |
| Sep 17, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 411K shares | ₱289K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.700 | ₱0.710 | ₱0.700 | 145K shares | ₱102K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.700 | ₱0.740 | ₱0.650 | 248K shares | ₱169K | +₱0.04 | +6.06% |
| Sep 12, 2025 | ₱0.660 | ₱0.720 | ₱0.660 | 275K shares | ₱182K | -₱0.02 | -2.94% |
| Sep 11, 2025 | ₱0.680 | ₱0.720 | ₱0.680 | 10K shares | ₱7K | -₱0.04 | -5.56% |
| Sep 10, 2025 | ₱0.720 | ₱0.720 | ₱0.650 | 38K shares | ₱25K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.720 | ₱0.720 | ₱0.710 | 4K shares | ₱3K | +₱0.01 | +1.41% |
| Sep 08, 2025 | ₱0.710 | ₱0.730 | ₱0.710 | 3K shares | ₱2K | -₱0.02 | -2.74% |
| Sep 05, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 2K shares | ₱1K | +₱0.03 | +4.29% |
| Sep 04, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 392K shares | ₱275K | -₱0.04 | -5.41% |
| Sep 03, 2025 | ₱0.740 | ₱0.740 | ₱0.740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.740 | ₱0.740 | ₱0.740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.740 | ₱0.760 | ₱0.710 | 433K shares | ₱329K | -₱0.02 | -2.63% |
| Aug 29, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 55K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 1K shares | ₱760 | +₱0.01 | +1.33% |
| Aug 27, 2025 | ₱0.750 | ₱0.770 | ₱0.670 | 4K shares | ₱3K | -₱0.02 | -2.60% |
| Aug 26, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 55K shares | ₱42K | +₱0.01 | +1.32% |
| Aug 22, 2025 | ₱0.760 | ₱0.760 | ₱0.730 | 33K shares | ₱25K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.760 | ₱0.760 | ₱0.730 | 4K shares | ₱3K | +₱0.03 | +4.11% |
| Aug 19, 2025 | ₱0.730 | ₱0.730 | ₱0.680 | 272K shares | ₱197K | +₱0.03 | +4.29% |
| Aug 18, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 42K shares | ₱30K | +₱0.02 | +2.94% |
| Aug 15, 2025 | ₱0.680 | ₱0.760 | ₱0.660 | 1.01M shares | ₱698K | -₱0.05 | -6.85% |
| Aug 14, 2025 | ₱0.730 | ₱0.770 | ₱0.730 | 700K shares | ₱517K | -₱0.04 | -5.19% |
| Aug 13, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 374K shares | ₱283K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 329K shares | ₱249K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.770 | ₱0.780 | ₱0.740 | 509K shares | ₱393K | +₱0.03 | +4.05% |
| Aug 08, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 218K shares | ₱164K | -₱0.01 | -1.33% |
| Aug 07, 2025 | ₱0.750 | ₱0.780 | ₱0.750 | 648K shares | ₱495K | -₱0.03 | -3.85% |
| Aug 06, 2025 | ₱0.780 | ₱0.780 | ₱0.750 | 736K shares | ₱566K | +₱0.02 | +2.63% |
| Aug 05, 2025 | ₱0.760 | ₱0.790 | ₱0.720 | 1.83M shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.760 | ₱0.790 | ₱0.700 | 4.26M shares | ₱3.17 Million | +₱0.07 | +8.57% |
| Aug 01, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 450K shares | ₱316K | +₱0.01 | +1.45% |
| Jul 31, 2025 | ₱0.690 | ₱0.710 | ₱0.680 | 1.10M shares | ₱764K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 375K shares | ₱254K | +₱0.01 | +1.47% |
| Jul 29, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 540K shares | ₱366K | +₱0.03 | +4.62% |
| Jul 28, 2025 | ₱0.650 | ₱0.690 | ₱0.650 | 964K shares | ₱662K | -₱0.02 | -2.99% |
| Jul 25, 2025 | ₱0.670 | ₱0.680 | ₱0.640 | 348K shares | ₱229K | -₱0.01 | -1.47% |
| Jul 24, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 41K shares | ₱27K | +₱0.02 | +3.03% |
| Jul 23, 2025 | ₱0.660 | ₱0.690 | ₱0.650 | 453K shares | ₱299K | -₱0.03 | -4.35% |
| Jul 22, 2025 | ₱0.690 | ₱0.690 | ₱0.650 | 116K shares | ₱79K | +₱0.04 | +6.15% |
This historical data puts the recent movement of the BRN stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BRN sits within its recent range.
Price & Volume Charts
Visual representation of BRN historical performance for the selected period
Historical Price Chart
The chart displays BRN closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BRN price history for the selected period
Feb
2026
February 20, 2026
Highest Trading Volume
₱1.00
51.87M Shares (₱51.87M total value)
Most actively traded day with 51.87M shares (₱51.87M total value) at ₱1.00 per share, indicating peak investor activity
Jan
2026
January 26, 2026
Highest Price
₱1.07
Peak price of ₱1.07 reached during this period, representing the stock's maximum value, with 453K shares traded and +0.94% price movement on that day
Nov
2025
November 03, 2025
Biggest Daily Gain
₱0.630
(+26.00%)
Single-day gain of 26.00% with ₱0.16 price increase, the largest percentage rise in this period, with 222K shares changing hands
Oct
2025
October 30, 2025
Lowest Price
₱0.500
Lowest price of ₱0.500 recorded, marking the period's minimum valuation, with a -25.37% decline on that day
Oct
2025
October 30, 2025
Biggest Daily Loss
₱0.500
(-25.37%)
Single-day loss of -25.37% with ₱0.13 price decrease, the largest percentage drop in this period, with 449K shares traded during the decline
Historical Insights
Statistical analysis of BRN price movements for the selected period
Long-Term Trend (MA200)
Bearish
BRN is trading 19.82% below the 200-day Moving Average (₱0.810). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
BRN showed high volatility with a standard deviation of 4.22% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from July 22, 2025 to July 22, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, BRN recorded 79 positive days, 85 negative days, and 81 unchanged days, resulting in a win rate of 32.2% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.57
The trading range spread for BRN was ₱0.57, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BRN by sector and industry.
Historical Price Data FAQs
Common questions about BRN stock price history page
What is the BRN stock price history page?
The BRN stock price history page provides comprehensive historical trading data for A Brown Company, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BRN's 52-week trading range?
BRN has traded between ₱0.50 and ₱1.07 over the past 52 weeks for A Brown Company, Inc., representing a price range of 114.0%. Currently trading at ₱0.65, the stock is 30.0% above its 52-week low and 39.3% below its 52-week high.
How has BRN performed year-to-date (YTD)?
Year-to-date in 2026, BRN has declined 30.1% from ₱0.93 to ₱0.65 for A Brown Company, Inc.. The stock reached a YTD high of ₱1.07 and a low of ₱0.63.
What is BRN's 50-day moving average (MA50)?
The 50-day moving average for A Brown Company, Inc. (BRN) is ₱0.69. The stock is currently trading below this level at ₱0.65, which is 5.6% below the 50-day MA.
What is BRN's 200-day moving average (MA200)?
The 200-day moving average for A Brown Company, Inc. (BRN) is ₱0.81. The stock is currently trading below this key long-term indicator at ₱0.65, which is 19.8% below the 200-day MA.