- 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)
1.46M
Daily Average
Most Traded (1Y)
197.06M
July 01, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Feb 04, 2026 | ₱1.02 | ₱1.02 | ₱1.01 | 3K shares | ₱3K | +₱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% |
| Jul 21, 2025 | ₱0.650 | ₱0.690 | ₱0.650 | 276K shares | ₱181K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.650 | ₱0.650 | ₱0.580 | 1.20M shares | ₱734K | +₱0.07 | +10.17% |
| Jul 17, 2025 | ₱0.590 | ₱0.700 | ₱0.550 | 4.63M shares | ₱2.66 Million | -₱0.09 | -15.71% |
| Jul 16, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 86K shares | ₱60K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.700 | ₱0.730 | ₱0.680 | 839K shares | ₱580K | -₱0.02 | -2.78% |
| Jul 14, 2025 | ₱0.720 | ₱0.740 | ₱0.610 | 6.18M shares | ₱4.27 Million | +₱0.13 | +18.03% |
| Jul 11, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 73K shares | ₱45K | +₱0.01 | +1.67% |
| Jul 10, 2025 | ₱0.600 | ₱0.620 | ₱0.560 | 545K shares | ₱320K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.600 | ₱0.630 | ₱0.580 | 1.85M shares | ₱1.09 Million | +₱0.02 | +3.45% |
| Jul 08, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 357K shares | ₱207K | +₱0.01 | +1.75% |
| Jul 07, 2025 | ₱0.570 | ₱0.590 | ₱0.540 | 463K shares | ₱261K | +₱0.01 | +1.79% |
| Jul 04, 2025 | ₱0.560 | ₱0.600 | ₱0.540 | 627K shares | ₱342K | -₱0.04 | -6.67% |
| Jul 03, 2025 | ₱0.600 | ₱0.640 | ₱0.560 | 172K shares | ₱99K | -₱0.02 | -3.23% |
| Jul 02, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 234K shares | ₱146K | +₱0.01 | +1.64% |
| Jul 01, 2025 | ₱0.610 | ₱0.620 | ₱0.570 | 197.06M shares | ₱114.31 Million | +₱0.01 | +1.67% |
| Jun 30, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 180K shares | ₱106K | +₱0.01 | +1.69% |
| Jun 27, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 265K shares | ₱156K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.590 | ₱0.590 | ₱0.550 | 219K shares | ₱126K | +₱0.01 | +1.72% |
| Jun 25, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 61K shares | ₱35K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 600K shares | ₱341K | +₱0.03 | +5.45% |
| Jun 23, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 207K shares | ₱112K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 60K shares | ₱32K | +₱0.03 | +5.77% |
| Jun 19, 2025 | ₱0.520 | ₱0.550 | ₱0.520 | 68K shares | ₱35K | -₱0.03 | -5.45% |
| Jun 18, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 10K shares | ₱6K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 1K shares | ₱550 | +₱0.01 | +1.85% |
| Jun 16, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 22K shares | ₱12K | -₱0.01 | -1.82% |
| Jun 13, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 33K shares | ₱18K | +₱0.01 | +1.85% |
| Jun 11, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 1K shares | ₱540 | -₱0.01 | -1.82% |
| Jun 10, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 133K shares | ₱70K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.550 | ₱0.570 | ₱0.530 | 88K shares | ₱48K | -₱0.01 | -1.79% |
| Jun 05, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 34K shares | ₱18K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 238K shares | ₱129K | +₱0.02 | +3.70% |
| Jun 03, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 126K shares | ₱67K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.540 | ₱0.550 | ₱0.510 | 188K shares | ₱97K | -₱0.01 | -1.82% |
| May 30, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 5K shares | ₱3K | +₱0.01 | +1.85% |
| May 29, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 15K shares | ₱8K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 11K shares | ₱6K | -₱0.01 | -1.82% |
| May 27, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 104K shares | ₱56K | +₱0.01 | +1.85% |
| May 26, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 24K shares | ₱13K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 1K shares | ₱540 | +₱0.01 | +1.89% |
| May 20, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 60K shares | ₱32K | -₱0.01 | -1.85% |
| May 19, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 252K shares | ₱135K | +₱0.01 | +1.89% |
| May 16, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 95K shares | ₱51K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 521K shares | ₱280K | -₱0.01 | -1.85% |
| May 14, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 58K shares | ₱31K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 18K shares | ₱9K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 16K shares | ₱9K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 114K shares | ₱60K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1K shares | ₱540 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 106K shares | ₱56K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 9K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 11K shares | ₱6K | +₱0.01 | +1.89% |
| Apr 29, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 203K shares | ₱108K | -₱0.01 | -1.85% |
| Apr 28, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 53K shares | ₱28K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.540 | ₱0.540 | ₱0.500 | 187K shares | ₱95K | +₱0.01 | +1.89% |
| Apr 24, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 7K shares | ₱4K | -₱0.01 | -1.85% |
| Apr 23, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 67K shares | ₱35K | +₱0.03 | +5.88% |
| Apr 22, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 79K shares | ₱40K | -₱0.02 | -3.77% |
| Apr 21, 2025 | ₱0.530 | ₱0.540 | ₱0.510 | 17K shares | ₱9K | -₱0.01 | -1.85% |
| Apr 16, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 6K shares | ₱3K | +₱0.01 | +1.89% |
| Apr 15, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 3K shares | ₱2K | -₱0.01 | -1.85% |
| Apr 14, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 28K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 1K shares | ₱540 | +₱0.01 | +1.89% |
| Apr 08, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 7K shares | ₱4K | -₱0.01 | -1.85% |
| Apr 04, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 22K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 20K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 29K shares | ₱15K | +₱0.01 | +1.89% |
| Mar 31, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 156K shares | ₱80K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 28K shares | ₱15K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.530 | ₱0.550 | ₱0.500 | 1.52M shares | ₱790K | -₱0.02 | -3.64% |
| Mar 26, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 42K shares | ₱23K | +₱0.01 | +1.85% |
| Mar 25, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 66K shares | ₱35K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 193K shares | ₱101K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 132K shares | ₱70K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 21K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 146K shares | ₱79K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 36K shares | ₱19K | -₱0.01 | -1.82% |
| Mar 17, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 121K shares | ₱65K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 433K shares | ₱233K | -₱0.01 | -1.79% |
| Mar 13, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 207K shares | ₱115K | +₱0.01 | +1.82% |
| Mar 12, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 124K shares | ₱68K | +₱0.01 | +1.85% |
| Mar 11, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 87K shares | ₱47K | -₱0.02 | -3.57% |
| Mar 10, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 124K shares | ₱68K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 448K shares | ₱246K | +₱0.01 | +1.82% |
| Mar 06, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 277K shares | ₱151K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 405K shares | ₱220K | +₱0.01 | +1.85% |
| Mar 04, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 227K shares | ₱124K | -₱0.01 | -1.82% |
| Mar 03, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 15K shares | ₱8K | +₱0.01 | +1.85% |
| Feb 28, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 313K shares | ₱168K | -₱0.01 | -1.82% |
| Feb 27, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 112K shares | ₱59K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 50K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.550 | ₱0.550 | ₱0.510 | 255K shares | ₱131K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 83K shares | ₱44K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 26K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 124K shares | ₱66K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 51K shares | ₱28K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 30K shares | ₱16K | +₱0.01 | +1.85% |
| Feb 17, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 231K shares | ₱125K | -₱0.01 | -1.82% |
| Feb 14, 2025 | ₱0.550 | ₱0.550 | ₱0.510 | 808K shares | ₱421K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 49K shares | ₱26K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 83K shares | ₱45K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 41K shares | ₱22K | -₱0.01 | -1.79% |
| Feb 07, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 218K shares | ₱119K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 204K shares | ₱111K | +₱0.01 | +1.82% |
| Feb 05, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 251K shares | ₱139K | -₱0.01 | -1.79% |
| Feb 04, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 122K shares | ₱65K | ₱0.00 | 0.00% |
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
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
Jul
2025
July 01, 2025
Highest Trading Volume
₱0.610
197.06M Shares (₱120.21M total value)
Most actively traded day with 197.06M shares (₱120.21M total value) at ₱0.610 per share, indicating peak investor activity
Historical Insights
Statistical analysis of BRN price movements for the selected period
Long-Term Trend (MA200)
Bullish
BRN is trading 42.96% above the 200-day Moving Average (₱0.710). This level often acts as dynamic support during uptrends.
Price Volatility
High
BRN showed high volatility with a standard deviation of 4.21% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from February 04, 2025 to February 04, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, BRN recorded 85 positive days, 70 negative days, and 90 unchanged days, resulting in a win rate of 34.7% for the period.
Average Daily Change
+0.33%
The stock demonstrated an average daily change of +0.33%, 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 ₱1.02, the stock is 104.0% above its 52-week low and 4.7% below its 52-week high.
How has BRN performed year-to-date (YTD)?
Year-to-date in 2026, BRN has gained 9.7% from ₱0.93 to ₱1.02 for A Brown Company, Inc.. The stock reached a YTD high of ₱1.07 and a low of ₱0.93.
What is BRN's 50-day moving average (MA50)?
The 50-day moving average for A Brown Company, Inc. (BRN) is ₱0.99. The stock is currently trading above this level at ₱1.02, which is 3.5% above 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 ₱0.71. The stock is currently trading above this key long-term indicator at ₱1.02, which is 43.0% above the 200-day MA.