BRNP Stock Price History - A Brown Company, Inc. Series A Preferred Shares
Best Day (1Y)
₱99.00
March 07, 2025
Worst Day (1Y)
₱93.00
November 27, 2025
Average Volume (1Y)
1K
Daily Average
Most Traded (1Y)
31K
November 12, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱97.00 | ₱97.10 | ₱93.00 | 1K shares | ₱113K | +₱4.17 | +4.30% |
| Nov 27, 2025 | ₱93.00 | ₱97.00 | ₱93.00 | 750 shares | ₱70K | -₱3.83 | -4.12% |
| Nov 26, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 29K shares | ₱2.85 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱97.00 | ₱97.00 | ₱93.10 | 10 shares | ₱970 | +₱4.06 | +4.19% |
| Nov 20, 2025 | ₱93.10 | ₱93.10 | ₱93.10 | 10 shares | ₱931 | +₱0.10 | +0.11% |
| Nov 19, 2025 | ₱93.00 | ₱93.00 | ₱93.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱93.00 | ₱93.00 | ₱93.00 | 10 shares | ₱930 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱93.00 | ₱93.00 | ₱93.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱93.00 | ₱93.00 | ₱93.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱93.00 | ₱93.00 | ₱93.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱93.00 | ₱97.90 | ₱93.00 | 31K shares | ₱2.85 Million | -₱4.66 | -5.01% |
| Nov 11, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 10 shares | ₱979 | -₱0.10 | -0.10% |
| Nov 07, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱98.00 | ₱98.00 | ₱97.90 | 80 shares | ₱8K | +₱0.10 | +0.10% |
| Oct 30, 2025 | ₱97.90 | ₱98.00 | ₱97.90 | 10 shares | ₱979 | -₱0.10 | -0.10% |
| Oct 29, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱98.00 | ₱98.00 | ₱97.10 | 100 shares | ₱10K | +₱0.91 | +0.93% |
| Oct 27, 2025 | ₱97.10 | ₱97.10 | ₱97.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱97.10 | ₱97.10 | ₱97.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱97.10 | ₱97.10 | ₱97.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱97.10 | ₱97.10 | ₱97.00 | 3K shares | ₱273K | +₱0.10 | +0.10% |
| Oct 21, 2025 | ₱97.00 | ₱97.00 | ₱96.50 | 230 shares | ₱22K | +₱0.50 | +0.52% |
| Oct 20, 2025 | ₱96.50 | ₱96.50 | ₱96.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱96.50 | ₱96.50 | ₱96.10 | 200 shares | ₱19K | +₱0.41 | +0.42% |
| Oct 16, 2025 | ₱96.10 | ₱97.00 | ₱96.10 | 480 shares | ₱46K | -₱0.89 | -0.93% |
| Oct 15, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 500 shares | ₱49K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱97.00 | ₱97.90 | ₱97.00 | 11K shares | ₱1.03 Million | -₱0.89 | -0.92% |
| Oct 03, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱97.90 | ₱98.00 | ₱97.00 | 9K shares | ₱826K | -₱0.10 | -0.10% |
| Oct 01, 2025 | ₱98.00 | ₱98.00 | ₱97.60 | 350 shares | ₱34K | +₱0.40 | +0.41% |
| Sep 30, 2025 | ₱97.60 | ₱97.60 | ₱97.50 | 3K shares | ₱304K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱97.60 | ₱97.60 | ₱97.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱97.60 | ₱97.60 | ₱97.00 | 400 shares | ₱39K | +₱0.61 | +0.62% |
| Sep 25, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 1K shares | ₱99K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 10 shares | ₱970 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱97.00 | ₱97.00 | ₱90.00 | 5K shares | ₱440K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱97.00 | ₱97.50 | ₱96.00 | 2K shares | ₱146K | +₱1.01 | +1.04% |
| Sep 12, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱96.00 | ₱97.00 | ₱96.00 | 500 shares | ₱48K | -₱0.99 | -1.03% |
| Sep 10, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 10K shares | ₱985K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱97.00 | ₱97.80 | ₱97.00 | 3K shares | ₱245K | -₱0.80 | -0.82% |
| Sep 08, 2025 | ₱97.80 | ₱97.80 | ₱97.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱97.80 | ₱97.80 | ₱97.00 | 15K shares | ₱1.47 Million | +₱0.80 | +0.82% |
| Sep 04, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 3K shares | ₱302K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱97.00 | ₱97.00 | ₱95.00 | 1K shares | ₱97K | +₱2.05 | +2.11% |
| Aug 29, 2025 | ₱95.00 | ₱96.90 | ₱95.00 | 1K shares | ₱136K | -₱1.86 | -1.96% |
| Aug 28, 2025 | ₱96.90 | ₱96.90 | ₱96.90 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱96.90 | ₱96.90 | ₱93.60 | 300 shares | ₱29K | +₱3.42 | +3.53% |
| Aug 26, 2025 | ₱93.60 | ₱93.60 | ₱93.55 | 1K shares | ₱94K | +₱0.05 | +0.05% |
| Aug 22, 2025 | ₱93.55 | ₱93.55 | ₱93.50 | 500 shares | ₱47K | +₱0.05 | +0.05% |
| Aug 20, 2025 | ₱93.50 | ₱97.00 | ₱93.00 | 800 shares | ₱74K | -₱3.38 | -3.61% |
| Aug 19, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱97.00 | ₱97.00 | ₱95.10 | 350 shares | ₱34K | +₱1.94 | +2.00% |
| Aug 15, 2025 | ₱95.10 | ₱95.10 | ₱95.10 | 500 shares | ₱48K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱95.10 | ₱95.10 | ₱95.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱95.10 | ₱95.10 | ₱95.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱95.10 | ₱95.10 | ₱95.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱95.10 | ₱95.10 | ₱95.10 | 1K shares | ₱98K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱95.10 | ₱96.00 | ₱95.10 | 20 shares | ₱2K | -₱0.89 | -0.94% |
| Aug 07, 2025 | ₱96.00 | ₱97.00 | ₱96.00 | 830 shares | ₱80K | -₱0.99 | -1.03% |
| Aug 06, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 5K shares | ₱485K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 10 shares | ₱970 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 3K shares | ₱270K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱97.00 | ₱98.90 | ₱97.00 | 110 shares | ₱11K | -₱0.99 | -1.02% |
| Jul 29, 2025 | ₱98.00 | ₱98.00 | ₱97.00 | 960 shares | ₱94K | -₱0.89 | -0.91% |
| Jul 28, 2025 | ₱98.90 | ₱98.90 | ₱98.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱98.90 | ₱98.90 | ₱97.90 | 5K shares | ₱463K | +₱1.01 | +1.02% |
| Jul 24, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱97.90 | ₱97.90 | ₱97.00 | 40 shares | ₱4K | +₱0.91 | +0.93% |
| Jul 15, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 900 shares | ₱87K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱97.00 | ₱98.00 | ₱97.00 | 120 shares | ₱12K | -₱0.99 | -1.02% |
| Jul 04, 2025 | ₱98.00 | ₱98.00 | ₱97.00 | 1K shares | ₱98K | +₱1.01 | +1.03% |
| Jul 03, 2025 | ₱97.00 | ₱98.00 | ₱97.00 | 10K shares | ₱1.01 Million | -₱0.99 | -1.02% |
| Jul 02, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱98.00 | ₱98.00 | ₱96.00 | 2K shares | ₱196K | +₱2.04 | +2.08% |
| Jun 30, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 7K shares | ₱632K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱96.00 | ₱97.00 | ₱96.00 | 8K shares | ₱791K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱96.00 | ₱97.50 | ₱96.00 | 11K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 3K shares | ₱287K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱96.00 | ₱98.00 | ₱96.00 | 2K shares | ₱199K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱96.00 | ₱97.00 | ₱96.00 | 40 shares | ₱4K | -₱0.99 | -1.03% |
| Jun 18, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 500 shares | ₱49K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱97.00 | ₱97.90 | ₱97.00 | 100 shares | ₱10K | -₱0.89 | -0.92% |
| Jun 09, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱97.90 | ₱98.00 | ₱97.90 | 10 shares | ₱979 | -₱0.10 | -0.10% |
| Jun 02, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 30 shares | ₱3K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 10 shares | ₱980 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱98.00 | ₱98.00 | ₱96.00 | 80 shares | ₱8K | +₱2.04 | +2.08% |
| May 23, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱96.00 | ₱98.00 | ₱95.05 | 1K shares | ₱110K | -₱1.96 | -2.04% |
| May 19, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱98.00 | ₱98.00 | ₱95.05 | 100 shares | ₱10K | +₱3.04 | +3.10% |
| May 14, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 500 shares | ₱48K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 17K shares | ₱1.59 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱95.05 | ₱95.05 | ₱95.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱95.05 | ₱96.95 | ₱95.05 | 2K shares | ₱213K | -₱0.45 | -0.47% |
| Apr 29, 2025 | ₱95.50 | ₱96.90 | ₱95.50 | 400 shares | ₱38K | -₱1.38 | -1.44% |
| Apr 28, 2025 | ₱96.90 | ₱96.90 | ₱95.00 | 170 shares | ₱16K | +₱1.94 | +2.00% |
| Apr 25, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 520 shares | ₱49K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱95.00 | ₱95.00 | ₱94.00 | 2K shares | ₱143K | +₱0.91 | +0.96% |
| Apr 23, 2025 | ₱94.10 | ₱94.10 | ₱94.00 | 1K shares | ₱127K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱94.10 | ₱96.90 | ₱94.10 | 470 shares | ₱44K | -₱2.72 | -2.89% |
| Apr 21, 2025 | ₱96.90 | ₱96.90 | ₱94.60 | 230 shares | ₱22K | +₱2.35 | +2.43% |
| Apr 16, 2025 | ₱94.60 | ₱94.60 | ₱94.50 | 30 shares | ₱3K | +₱0.10 | +0.11% |
| Apr 15, 2025 | ₱94.50 | ₱96.95 | ₱94.50 | 5K shares | ₱437K | -₱2.39 | -2.53% |
| Apr 14, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 30 shares | ₱3K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱96.95 | ₱96.95 | ₱96.50 | 1K shares | ₱97K | +₱0.46 | +0.47% |
| Apr 07, 2025 | ₱96.50 | ₱96.95 | ₱96.50 | 10 shares | ₱965 | -₱0.44 | -0.46% |
| Apr 04, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 1K shares | ₱100K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 10 shares | ₱970 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱96.95 | ₱96.95 | ₱96.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱96.95 | ₱96.95 | ₱95.00 | 1K shares | ₱107K | +₱0.96 | +0.99% |
| Mar 24, 2025 | ₱96.00 | ₱96.95 | ₱96.00 | 210 shares | ₱20K | -₱0.94 | -0.98% |
| Mar 21, 2025 | ₱96.95 | ₱97.00 | ₱96.95 | 90 shares | ₱9K | -₱0.05 | -0.05% |
| Mar 20, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 550 shares | ₱53K | +₱2.05 | +2.11% |
| Mar 17, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱95.00 | ₱95.00 | ₱90.00 | 17K shares | ₱1.54 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱95.00 | ₱95.05 | ₱95.00 | 5K shares | ₱428K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱95.00 | ₱96.50 | ₱95.00 | 6K shares | ₱547K | -₱0.99 | -1.04% |
| Mar 11, 2025 | ₱96.00 | ₱97.80 | ₱96.00 | 13K shares | ₱1.25 Million | -₱0.99 | -1.03% |
| Mar 10, 2025 | ₱97.00 | ₱99.00 | ₱97.00 | 12K shares | ₱1.17 Million | -₱1.96 | -2.02% |
| Mar 07, 2025 | ₱99.00 | ₱99.00 | ₱96.00 | 10 shares | ₱990 | +₱3.10 | +3.13% |
| Mar 06, 2025 | ₱96.00 | ₱97.00 | ₱96.00 | 50 shares | ₱5K | -₱0.99 | -1.03% |
| Mar 05, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱97.00 | ₱97.20 | ₱97.00 | 300 shares | ₱29K | -₱0.20 | -0.21% |
| Feb 26, 2025 | ₱97.20 | ₱97.20 | ₱97.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱97.20 | ₱97.20 | ₱97.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱97.20 | ₱97.20 | ₱97.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱97.20 | ₱97.20 | ₱97.00 | 700 shares | ₱68K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱97.20 | ₱99.00 | ₱97.20 | 6K shares | ₱555K | -₱1.77 | -1.82% |
| Feb 19, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 10 shares | ₱990 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱99.00 | ₱99.00 | ₱98.50 | 1K shares | ₱102K | +₱0.50 | +0.51% |
| Feb 12, 2025 | ₱98.50 | ₱99.00 | ₱98.50 | 610 shares | ₱60K | -₱0.50 | -0.51% |
| Feb 11, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱99.00 | ₱99.00 | ₱97.00 | 200 shares | ₱20K | +₱2.04 | +2.06% |
| Feb 03, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱97.00 | ₱97.05 | ₱97.00 | 900 shares | ₱87K | -₱0.05 | -0.05% |
| Jan 30, 2025 | ₱97.05 | ₱97.50 | ₱97.05 | 530 shares | ₱51K | -₱0.45 | -0.46% |
| Jan 28, 2025 | ₱97.50 | ₱97.50 | ₱97.50 | 150 shares | ₱15K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱97.50 | ₱98.50 | ₱97.50 | 5K shares | ₱439K | -₱0.99 | -1.02% |
| Jan 24, 2025 | ₱98.50 | ₱98.50 | ₱98.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱98.50 | ₱99.00 | ₱98.50 | 250 shares | ₱25K | -₱0.50 | -0.51% |
| Jan 22, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 490 shares | ₱49K | +₱2.04 | +2.06% |
| Jan 20, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱97.00 | ₱99.00 | ₱97.00 | 10 shares | ₱970 | -₱1.96 | -2.02% |
| Jan 14, 2025 | ₱99.00 | ₱99.00 | ₱97.00 | 3K shares | ₱289K | +₱1.52 | +1.54% |
| Jan 13, 2025 | ₱97.50 | ₱97.50 | ₱97.00 | 600 shares | ₱59K | +₱0.51 | +0.52% |
| Jan 10, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱97.00 | ₱97.00 | ₱97.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱97.00 | ₱99.00 | ₱97.00 | 880 shares | ₱85K | -₱1.96 | -2.02% |
| Jan 06, 2025 | ₱99.00 | ₱99.00 | ₱96.50 | 500 shares | ₱50K | +₱2.56 | +2.59% |
| Jan 03, 2025 | ₱96.50 | ₱96.50 | ₱96.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱96.50 | ₱96.50 | ₱96.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱96.50 | ₱99.00 | ₱95.00 | 880 shares | ₱87K | +₱1.52 | +1.58% |
| Dec 26, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱95.00 | ₱95.00 | ₱94.30 | 350 shares | ₱33K | +₱0.70 | +0.74% |
| Dec 18, 2024 | ₱94.30 | ₱98.00 | ₱94.30 | 1K shares | ₱133K | -₱2.62 | -2.78% |
| Dec 17, 2024 | ₱97.00 | ₱97.00 | ₱96.00 | 100 shares | ₱10K | +₱1.01 | +1.04% |
| Dec 16, 2024 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱96.00 | ₱96.00 | ₱96.00 | 500 shares | ₱48K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱96.00 | ₱96.00 | ₱96.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱96.00 | ₱99.00 | ₱96.00 | 1K shares | ₱97K | -₱2.91 | -3.03% |
| Dec 06, 2024 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱99.00 | ₱99.60 | ₱98.80 | 540 shares | ₱53K | +₱0.70 | +0.71% |
| Dec 04, 2024 | ₱98.30 | ₱98.30 | ₱98.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱98.30 | ₱98.30 | ₱98.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱98.30 | ₱98.30 | ₱97.00 | 500 shares | ₱49K | +₱1.32 | +1.34% |
This historical data puts the recent movement of the BRNP 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 BRNP sits within its recent range.
Price & Volume Charts
Visual representation of BRNP historical performance for the selected period
Historical Price Chart
The chart displays BRNP 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 BRNP price history for the selected period
Nov
2025
November 28, 2025
Biggest Daily Gain
₱97.00
(+4.30%)
Single-day gain of 4.30% with ₱4.17 price increase, the largest percentage rise in this period, with 1K shares changing hands
Nov
2025
November 27, 2025
Lowest Price
₱93.00
Lowest price of ₱93.00 recorded, marking the period's minimum valuation, with a -4.12% decline on that day
Nov
2025
November 12, 2025
Biggest Daily Loss
₱93.00
(-5.01%)
Single-day loss of -5.01% with ₱4.66 price decrease, the largest percentage drop in this period, with 31K shares traded during the decline
Nov
2025
November 12, 2025
Highest Trading Volume
₱93.00
31K Shares (₱2.85M total value)
Most actively traded day with 31K shares (₱2.85M total value) at ₱93.00 per share, indicating peak investor activity
Mar
2025
March 07, 2025
Highest Price
₱99.00
Peak price of ₱99.00 reached during this period, representing the stock's maximum value, with 10 shares traded and +3.13% price movement on that day
Historical Insights
Statistical analysis of BRNP price movements for the selected period
Long-Term Trend (MA200)
Bullish
BRNP is trading 0.29% above the 200-day Moving Average (₱96.72). This level often acts as dynamic support during uptrends.
Price Volatility
Low
BRNP showed low volatility with a standard deviation of 1.04% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, BRNP recorded 42 positive days, 43 negative days, and 158 unchanged days, resulting in a win rate of 17.3% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱6.00
The trading range spread for BRNP was ₱6.00, 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 BRNP by sector and industry.
Historical Price Data FAQs
Common questions about BRNP stock price history page
What is the BRNP stock price history page?
The BRNP stock price history page provides comprehensive historical trading data for A Brown Company, Inc. Series A Preferred Shares, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BRNP's 52-week trading range?
BRNP has traded between ₱93.00 and ₱99.00 over the past 52 weeks for A Brown Company, Inc. Series A Preferred Shares, representing a price range of 6.5%. Currently trading at ₱97.00, the stock is 4.3% above its 52-week low and 2.0% below its 52-week high.
How has BRNP performed year-to-date (YTD)?
Year-to-date in 2025, BRNP has gained 0.5% from ₱96.50 to ₱97.00 for A Brown Company, Inc. Series A Preferred Shares. The stock reached a YTD high of ₱99.00 and a low of ₱93.00.
What is BRNP's 50-day moving average (MA50)?
The 50-day moving average for A Brown Company, Inc. Series A Preferred Shares (BRNP) is ₱96.62. The stock is currently trading above this level at ₱97.00, which is 0.4% above the 50-day MA.
What is BRNP's 200-day moving average (MA200)?
The 200-day moving average for A Brown Company, Inc. Series A Preferred Shares (BRNP) is ₱96.72. The stock is currently trading above this key long-term indicator at ₱97.00, which is 0.3% above the 200-day MA.