BRN Stock Price History - A Brown Company, Inc.

Advanced Filters
Best Day
₱0.690
October 28, 2025
Worst Day
₱0.500
October 30, 2025
Average Volume
140.9K
Daily Average
Most Traded
562.0K
October 20, 2025
Date Close High Low Volume Value Change Change %
Nov 04, 2025 ₱0.630 ₱0.640 ₱0.630 30,000 ₱19,100.00 0.00 0.00%
Nov 03, 2025 ₱0.630 ₱0.650 ₱0.560 222,000 ₱140,940.00 +0.16 +26.00%
Oct 30, 2025 ₱0.500 ₱0.670 ₱0.500 449,000 ₱285,240.00 -0.13 -25.37%
Oct 29, 2025 ₱0.670 ₱0.700 ₱0.650 241,000 ₱159,160.00 -0.02 -2.90%
Oct 28, 2025 ₱0.690 ₱0.890 ₱0.610 388,000 ₱280,100.00 +0.09 +13.11%
Oct 27, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Oct 24, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Oct 23, 2025 ₱0.610 ₱0.610 ₱0.610 1,000 ₱610.00 0.00 0.00%
Oct 22, 2025 ₱0.610 ₱0.630 ₱0.600 10,000 ₱6,050.00 -0.02 -3.17%
Oct 21, 2025 ₱0.630 ₱0.630 ₱0.620 28,000 ₱17,630.00 0.00 0.00%
Oct 20, 2025 ₱0.630 ₱0.630 ₱0.600 562,000 ₱347,270.00 +0.03 +5.00%
Oct 17, 2025 ₱0.600 ₱0.600 ₱0.590 403,000 ₱241,800.00 +0.01 +1.69%
Oct 16, 2025 ₱0.590 ₱0.590 ₱0.590 0 ₱0.00 0.00 0.00%
Oct 15, 2025 ₱0.590 ₱0.620 ₱0.590 171,000 ₱102,580.00 -0.03 -4.84%
Oct 14, 2025 ₱0.620 ₱0.620 ₱0.620 43,000 ₱26,660.00 0.00 0.00%
Oct 13, 2025 ₱0.620 ₱0.620 ₱0.590 75,000 ₱44,820.00 0.00 0.00%
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%
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