BRN Stock Price History - A Brown Company, Inc.

Advanced Filters
Best Day
₱0.700
September 17, 2025
Worst Day
₱0.600
October 08, 2025
Average Volume
220.4K
Daily Average
Most Traded
1.3M
September 25, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.620 ₱0.620 ₱0.620 3,000 ₱1,860.00 +0.02 +3.33%
Oct 08, 2025 ₱0.600 ₱0.630 ₱0.590 126,000 ₱76,210.00 -0.02 -3.23%
Oct 07, 2025 ₱0.620 ₱0.620 ₱0.600 174,000 ₱104,980.00 +0.01 +1.64%
Oct 06, 2025 ₱0.610 ₱0.630 ₱0.610 32,000 ₱19,640.00 -0.01 -1.61%
Oct 03, 2025 ₱0.620 ₱0.620 ₱0.600 30,000 ₱18,460.00 +0.02 +3.33%
Oct 02, 2025 ₱0.600 ₱0.660 ₱0.600 365,000 ₱228,890.00 -0.01 -1.64%
Oct 01, 2025 ₱0.610 ₱0.670 ₱0.610 127,000 ₱78,780.00 -0.05 -8.96%
Sep 30, 2025 ₱0.670 ₱0.680 ₱0.600 838,000 ₱544,860.00 +0.08 +11.67%
Sep 29, 2025 ₱0.600 ₱0.650 ₱0.600 44,000 ₱26,640.00 -0.01 -1.64%
Sep 26, 2025 ₱0.610 ₱0.630 ₱0.610 317,000 ₱196,110.00 0.00 0.00%
Sep 25, 2025 ₱0.610 ₱0.670 ₱0.600 1,251,000 ₱767,780.00 -0.05 -8.96%
Sep 24, 2025 ₱0.670 ₱0.670 ₱0.670 52,000 ₱34,840.00 0.00 0.00%
Sep 23, 2025 ₱0.670 ₱0.670 ₱0.670 24,000 ₱16,200.00 0.00 0.00%
Sep 22, 2025 ₱0.670 ₱0.700 ₱0.670 221,000 ₱148,140.00 -0.02 -2.90%
Sep 19, 2025 ₱0.690 ₱0.700 ₱0.680 155,000 ₱106,870.00 +0.01 +1.47%
Sep 18, 2025 ₱0.680 ₱0.700 ₱0.680 1,000 ₱680.00 -0.02 -2.86%
Sep 17, 2025 ₱0.700 ₱0.710 ₱0.680 411,000 ₱288,520.00 0.00 0.00%
Sep 16, 2025 ₱0.700 ₱0.710 ₱0.700 145,000 ₱101,700.00 0.00 0.00%
Sep 15, 2025 ₱0.700 ₱0.740 ₱0.650 248,000 ₱169,180.00 +0.04 +6.06%
Sep 12, 2025 ₱0.660 ₱0.720 ₱0.660 275,000 ₱181,730.00 -0.02 -2.94%
Sep 11, 2025 ₱0.680 ₱0.720 ₱0.680 10,000 ₱6,800.00 -0.04 -5.56%
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