BRN Stock Price History - A Brown Company, Inc.

Advanced Filters
Best Day
₱0.770
August 26, 2025
Worst Day
₱0.680
August 15, 2025
Average Volume
210.9K
Daily Average
Most Traded
1.0M
August 15, 2025
Date Close High Low Volume Value Change Change %
Sep 09, 2025 ₱0.720 ₱0.720 ₱0.710 2,000 ₱1,440.00 +0.01 +1.41%
Sep 08, 2025 ₱0.710 ₱0.730 ₱0.710 3,000 ₱2,150.00 -0.02 -2.74%
Sep 05, 2025 ₱0.730 ₱0.730 ₱0.700 2,000 ₱1,460.00 +0.03 +4.29%
Sep 04, 2025 ₱0.700 ₱0.740 ₱0.700 392,000 ₱274,680.00 -0.04 -5.41%
Sep 03, 2025 ₱0.740 ₱0.740 ₱0.740 0 ₱0.00 0.00 0.00%
Sep 02, 2025 ₱0.740 ₱0.740 ₱0.740 0 ₱0.00 0.00 0.00%
Sep 01, 2025 ₱0.740 ₱0.760 ₱0.710 433,000 ₱328,760.00 -0.02 -2.63%
Aug 29, 2025 ₱0.760 ₱0.760 ₱0.760 55,000 ₱41,800.00 0.00 0.00%
Aug 28, 2025 ₱0.760 ₱0.760 ₱0.750 1,000 ₱760.00 +0.01 +1.33%
Aug 27, 2025 ₱0.750 ₱0.770 ₱0.670 4,000 ₱2,830.00 -0.02 -2.60%
Aug 26, 2025 ₱0.770 ₱0.770 ₱0.750 55,000 ₱41,550.00 +0.01 +1.32%
Aug 22, 2025 ₱0.760 ₱0.760 ₱0.730 33,000 ₱24,780.00 0.00 0.00%
Aug 20, 2025 ₱0.760 ₱0.760 ₱0.730 4,000 ₱2,980.00 +0.03 +4.11%
Aug 19, 2025 ₱0.730 ₱0.730 ₱0.680 272,000 ₱197,080.00 +0.03 +4.29%
Aug 18, 2025 ₱0.700 ₱0.720 ₱0.700 42,000 ₱29,640.00 +0.02 +2.94%
Aug 15, 2025 ₱0.680 ₱0.760 ₱0.660 1,008,000 ₱698,290.00 -0.05 -6.85%
Aug 14, 2025 ₱0.730 ₱0.770 ₱0.730 700,000 ₱517,360.00 -0.04 -5.19%
Aug 13, 2025 ₱0.770 ₱0.770 ₱0.750 374,000 ₱282,830.00 0.00 0.00%
Aug 12, 2025 ₱0.770 ₱0.770 ₱0.750 329,000 ₱248,590.00 0.00 0.00%
Aug 11, 2025 ₱0.770 ₱0.780 ₱0.740 509,000 ₱393,010.00 +0.03 +4.05%
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