BRN Stock Price History - A Brown Company, Inc.

Advanced Filters
Best Day
₱0.720
July 14, 2025
Worst Day
₱0.520
June 19, 2025
Average Volume
10.0M
Daily Average
Most Traded
197.1M
July 01, 2025
Date Close High Low Volume Value Change Change %
Jul 14, 2025 ₱0.720 ₱0.740 ₱0.610 6,180,000 ₱4,269,040.00 +0.13 +18.03%
Jul 11, 2025 ₱0.610 ₱0.610 ₱0.610 73,000 ₱44,530.00 +0.01 +1.67%
Jul 10, 2025 ₱0.600 ₱0.620 ₱0.560 545,000 ₱320,120.00 0.00 0.00%
Jul 09, 2025 ₱0.600 ₱0.630 ₱0.580 1,848,000 ₱1,090,720.00 +0.02 +3.45%
Jul 08, 2025 ₱0.580 ₱0.580 ₱0.550 357,000 ₱206,590.00 +0.01 +1.75%
Jul 07, 2025 ₱0.570 ₱0.590 ₱0.540 463,000 ₱261,110.00 +0.01 +1.79%
Jul 04, 2025 ₱0.560 ₱0.600 ₱0.540 627,000 ₱342,370.00 -0.04 -6.67%
Jul 03, 2025 ₱0.600 ₱0.640 ₱0.560 172,000 ₱99,460.00 -0.02 -3.23%
Jul 02, 2025 ₱0.620 ₱0.640 ₱0.600 234,000 ₱146,040.00 +0.01 +1.64%
Jul 01, 2025 ₱0.610 ₱0.620 ₱0.570 197,059,000 ₱114,314,430.00 +0.01 +1.67%
Jun 30, 2025 ₱0.600 ₱0.600 ₱0.580 180,000 ₱106,380.00 +0.01 +1.69%
Jun 27, 2025 ₱0.590 ₱0.590 ₱0.580 265,000 ₱155,740.00 0.00 0.00%
Jun 26, 2025 ₱0.590 ₱0.590 ₱0.550 219,000 ₱126,450.00 +0.01 +1.72%
Jun 25, 2025 ₱0.580 ₱0.580 ₱0.580 61,000 ₱35,380.00 0.00 0.00%
Jun 24, 2025 ₱0.580 ₱0.580 ₱0.550 600,000 ₱340,890.00 +0.03 +5.45%
Jun 23, 2025 ₱0.550 ₱0.550 ₱0.520 207,000 ₱111,970.00 0.00 0.00%
Jun 20, 2025 ₱0.550 ₱0.550 ₱0.530 60,000 ₱32,320.00 +0.03 +5.77%
Jun 19, 2025 ₱0.520 ₱0.550 ₱0.520 68,000 ₱35,380.00 -0.03 -5.45%
Jun 18, 2025 ₱0.550 ₱0.550 ₱0.550 10,000 ₱5,500.00 0.00 0.00%
Jun 17, 2025 ₱0.550 ₱0.550 ₱0.540 1,000 ₱550.00 +0.01 +1.85%
Jun 16, 2025 ₱0.540 ₱0.550 ₱0.520 22,000 ₱11,730.00 -0.01 -1.82%
Advanced Filters

Narrow down the BRN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks