BRNPB Stock Price History - A Brown Company, Inc. Series B Preferred Shares
Best Day (1Y)
₱123.00
February 07, 2025
Worst Day (1Y)
₱100.00
November 18, 2025
Average Volume (1Y)
203
Daily Average
Most Traded (1Y)
15K
May 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱104.00 | ₱104.00 | ₱100.00 | 470 shares | ₱48K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱104.00 | ₱104.00 | ₱100.00 | 180 shares | ₱19K | +₱4.16 | +4.00% |
| Nov 18, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 500 shares | ₱50K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 430 shares | ₱43K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱100.00 | ₱105.80 | ₱100.00 | 80 shares | ₱8K | -₱5.48 | -5.48% |
| Nov 04, 2025 | ₱105.80 | ₱105.80 | ₱105.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱105.80 | ₱105.80 | ₱105.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱105.80 | ₱105.80 | ₱105.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱105.80 | ₱105.80 | ₱105.80 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱105.80 | ₱105.80 | ₱102.00 | 100 shares | ₱11K | +₱3.95 | +3.73% |
| Oct 27, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱102.00 | ₱103.00 | ₱102.00 | 120 shares | ₱12K | -₱0.99 | -0.97% |
| Oct 21, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱103.00 | ₱104.00 | ₱103.00 | 280 shares | ₱29K | -₱0.99 | -0.96% |
| Oct 10, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 10 shares | ₱1K | +₱0.10 | +0.10% |
| Oct 06, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱103.90 | ₱104.50 | ₱103.90 | 170 shares | ₱18K | -₱0.59 | -0.57% |
| Oct 01, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱104.50 | ₱104.50 | ₱102.00 | 10 shares | ₱1K | +₱2.56 | +2.45% |
| Sep 22, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱102.00 | ₱103.00 | ₱102.00 | 60 shares | ₱6K | -₱0.99 | -0.97% |
| Sep 10, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱103.00 | ₱103.00 | ₱102.50 | 80 shares | ₱8K | +₱0.50 | +0.49% |
| Sep 02, 2025 | ₱102.50 | ₱102.90 | ₱102.50 | 150 shares | ₱15K | -₱0.40 | -0.39% |
| Sep 01, 2025 | ₱102.90 | ₱103.00 | ₱102.90 | 80 shares | ₱8K | -₱0.10 | -0.10% |
| Aug 29, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 2K shares | ₱208K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱103.00 | ₱103.00 | ₱102.50 | 80 shares | ₱8K | +₱0.50 | +0.49% |
| Aug 20, 2025 | ₱102.50 | ₱103.00 | ₱102.50 | 20 shares | ₱2K | -₱0.50 | -0.49% |
| Aug 19, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 180 shares | ₱19K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱103.00 | ₱103.00 | ₱102.80 | 70 shares | ₱7K | +₱0.20 | +0.19% |
| Aug 13, 2025 | ₱102.80 | ₱102.80 | ₱102.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱102.80 | ₱102.80 | ₱102.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱102.80 | ₱102.80 | ₱102.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱102.80 | ₱102.80 | ₱102.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱102.80 | ₱102.80 | ₱102.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱102.80 | ₱102.80 | ₱102.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱102.80 | ₱102.90 | ₱102.80 | 150 shares | ₱15K | -₱0.10 | -0.10% |
| Aug 04, 2025 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱102.90 | ₱102.90 | ₱102.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱102.90 | ₱102.90 | ₱100.00 | 20 shares | ₱2K | +₱2.98 | +2.90% |
| Jul 28, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱100.00 | ₱103.40 | ₱100.00 | 2K shares | ₱224K | -₱3.29 | -3.29% |
| Jul 23, 2025 | ₱103.40 | ₱103.40 | ₱103.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱103.40 | ₱103.50 | ₱103.40 | 40 shares | ₱4K | -₱0.10 | -0.10% |
| Jul 21, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 110 shares | ₱11K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱103.50 | ₱103.80 | ₱103.50 | 120 shares | ₱12K | +₱3.52 | +3.40% |
| Jul 11, 2025 | ₱100.10 | ₱103.90 | ₱100.10 | 250 shares | ₱26K | -₱0.89 | -0.89% |
| Jul 10, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱101.00 | ₱104.00 | ₱101.00 | 40 shares | ₱4K | -₱2.91 | -2.88% |
| Jul 04, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱104.00 | ₱105.00 | ₱104.00 | 140 shares | ₱15K | -₱0.99 | -0.95% |
| Jul 01, 2025 | ₱105.00 | ₱105.00 | ₱101.00 | 3K shares | ₱284K | +₱4.16 | +3.96% |
| Jun 30, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 3K shares | ₱267K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 890 shares | ₱90K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱101.00 | ₱101.00 | ₱100.80 | 3K shares | ₱303K | +₱0.20 | +0.20% |
| Jun 20, 2025 | ₱100.80 | ₱100.80 | ₱100.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱100.80 | ₱100.80 | ₱100.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱100.80 | ₱101.00 | ₱100.80 | 2K shares | ₱175K | -₱0.20 | -0.20% |
| Jun 17, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱101.00 | ₱101.00 | ₱100.00 | 100 shares | ₱10K | +₱1.01 | +1.00% |
| Jun 13, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱100.00 | ₱100.50 | ₱100.00 | 10 shares | ₱1K | -₱0.50 | -0.50% |
| Jun 05, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱100.50 | ₱100.50 | ₱100.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱100.50 | ₱101.00 | ₱100.00 | 450 shares | ₱45K | -₱0.50 | -0.50% |
| Jun 02, 2025 | ₱101.00 | ₱101.00 | ₱100.00 | 10 shares | ₱1K | +₱1.01 | +1.00% |
| May 30, 2025 | ₱100.00 | ₱101.00 | ₱100.00 | 2K shares | ₱158K | -₱0.99 | -0.99% |
| May 29, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱101.00 | ₱101.00 | ₱100.00 | 10 shares | ₱1K | +₱1.01 | +1.00% |
| May 27, 2025 | ₱100.00 | ₱100.80 | ₱100.00 | 15K shares | ₱1.53 Million | -₱0.79 | -0.79% |
| May 26, 2025 | ₱100.80 | ₱101.00 | ₱100.80 | 330 shares | ₱33K | -₱0.20 | -0.20% |
| May 23, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 260 shares | ₱26K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱101.00 | ₱101.00 | ₱100.10 | 5K shares | ₱499K | +₱0.91 | +0.90% |
| May 14, 2025 | ₱100.10 | ₱101.00 | ₱100.10 | 40 shares | ₱4K | -₱2.34 | -2.34% |
| May 13, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱102.50 | ₱102.50 | ₱102.00 | 10 shares | ₱1K | +₱0.50 | +0.49% |
| Apr 29, 2025 | ₱102.00 | ₱102.60 | ₱102.00 | 260 shares | ₱27K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱102.00 | ₱102.00 | ₱100.10 | 1K shares | ₱104K | +₱1.94 | +1.90% |
| Apr 23, 2025 | ₱100.10 | ₱100.10 | ₱100.00 | 20 shares | ₱2K | +₱0.10 | +0.10% |
| Apr 22, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 2K shares | ₱190K | -₱4.31 | -4.31% |
| Apr 14, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱104.50 | ₱105.00 | ₱104.50 | 10 shares | ₱1K | -₱0.50 | -0.48% |
| Apr 04, 2025 | ₱105.00 | ₱105.00 | ₱105.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱105.00 | ₱105.00 | ₱100.00 | 10 shares | ₱1K | +₱5.25 | +5.00% |
| Apr 02, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱100.00 | ₱105.00 | ₱100.00 | 30 shares | ₱3K | -₱4.76 | -4.76% |
| Mar 26, 2025 | ₱105.00 | ₱105.00 | ₱105.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱105.00 | ₱105.00 | ₱105.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱105.00 | ₱105.00 | ₱105.00 | 10 shares | ₱1K | +₱5.25 | +5.00% |
| Mar 21, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱100.00 | ₱100.70 | ₱100.00 | 1K shares | ₱111K | -₱0.70 | -0.70% |
| Mar 13, 2025 | ₱100.70 | ₱108.00 | ₱100.70 | 1K shares | ₱101K | -₱6.81 | -6.76% |
| Mar 12, 2025 | ₱108.00 | ₱108.00 | ₱108.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱108.00 | ₱108.00 | ₱108.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱108.00 | ₱108.00 | ₱101.20 | 20 shares | ₱2K | -₱1.97 | -1.82% |
| Mar 07, 2025 | ₱110.00 | ₱110.00 | ₱101.00 | 10 shares | ₱1K | +₱9.80 | +8.91% |
| Mar 06, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱101.00 | ₱119.90 | ₱101.00 | 90 shares | ₱9K | -₱15.92 | -15.76% |
| Feb 13, 2025 | ₱119.90 | ₱119.90 | ₱119.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱119.90 | ₱119.90 | ₱119.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱119.90 | ₱119.90 | ₱119.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱119.90 | ₱119.90 | ₱119.90 | 20 shares | ₱2K | -₱3.02 | -2.52% |
| Feb 07, 2025 | ₱123.00 | ₱129.00 | ₱123.00 | 40 shares | ₱5K | +₱18.27 | +14.85% |
| Feb 06, 2025 | ₱107.10 | ₱107.10 | ₱101.00 | 20 shares | ₱2K | +₱6.47 | +6.04% |
| Feb 05, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱101.00 | ₱107.90 | ₱101.00 | 90 shares | ₱9K | -₱6.45 | -6.39% |
| Jan 10, 2025 | ₱107.90 | ₱107.90 | ₱107.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱107.90 | ₱107.90 | ₱107.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱107.90 | ₱107.90 | ₱107.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱107.90 | ₱107.90 | ₱107.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱107.90 | ₱107.90 | ₱107.90 | 10 shares | ₱1K | +₱5.14 | +4.76% |
| Jan 03, 2025 | ₱103.00 | ₱104.00 | ₱103.00 | 10 shares | ₱1K | -₱0.99 | -0.96% |
| Jan 02, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 130 shares | ₱14K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱104.00 | ₱104.00 | ₱104.00 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱104.00 | ₱104.10 | ₱104.00 | 150 shares | ₱16K | -₱0.10 | -0.10% |
| Dec 09, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱104.10 | ₱104.10 | ₱104.10 | 10 shares | ₱1K | -₱5.58 | -5.36% |
This historical data puts the recent movement of the BRNPB 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 BRNPB sits within its recent range.
Price & Volume Charts
Visual representation of BRNPB historical performance for the selected period
Historical Price Chart
The chart displays BRNPB 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 BRNPB price history for the selected period
Nov
2025
November 18, 2025
Lowest Price
₱100.00
Lowest price of ₱100.00 recorded, marking the period's minimum valuation
May
2025
May 27, 2025
Highest Trading Volume
₱100.00
15K Shares (₱1.53M total value)
Most actively traded day with 15K shares (₱1.53M total value) at ₱100.00 per share, indicating peak investor activity
Feb
2025
February 14, 2025
Biggest Daily Loss
₱101.00
(-15.76%)
Single-day loss of -15.76% with ₱15.92 price decrease, the largest percentage drop in this period, with 90 shares traded during the decline
Feb
2025
February 07, 2025
Highest Price
₱123.00
Peak price of ₱123.00 reached during this period, representing the stock's maximum value, with 40 shares traded and +14.85% price movement on that day
Feb
2025
February 07, 2025
Biggest Daily Gain
₱123.00
(+14.85%)
Single-day gain of 14.85% with ₱18.27 price increase, the largest percentage rise in this period, with 40 shares changing hands
Historical Insights
Statistical analysis of BRNPB price movements for the selected period
Long-Term Trend (MA200)
Bullish
BRNPB is trading 1.19% above the 200-day Moving Average (₱102.77). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
BRNPB showed moderate volatility with a standard deviation of 1.99% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 28, 2024 to November 28, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BRNPB recorded 24 positive days, 33 negative days, and 187 unchanged days, resulting in a win rate of 9.8% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱23.00
The trading range spread for BRNPB was ₱23.00, 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 BRNPB by sector and industry.
Historical Price Data FAQs
Common questions about BRNPB stock price history page
What is the BRNPB stock price history page?
The BRNPB stock price history page provides comprehensive historical trading data for A Brown Company, Inc. Series B 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 BRNPB's 52-week trading range?
BRNPB has traded between ₱100.00 and ₱123.00 over the past 52 weeks for A Brown Company, Inc. Series B Preferred Shares, representing a price range of 23.0%. Currently trading at ₱104.00, the stock is 4.0% above its 52-week low and 15.4% below its 52-week high.
How has BRNPB performed year-to-date (YTD)?
Year-to-date in 2025, BRNPB has gained 0.0% from ₱104.00 to ₱104.00 for A Brown Company, Inc. Series B Preferred Shares. The stock reached a YTD high of ₱123.00 and a low of ₱100.00.
What is BRNPB's 50-day moving average (MA50)?
The 50-day moving average for A Brown Company, Inc. Series B Preferred Shares (BRNPB) is ₱103.02. The stock is currently trading above this level at ₱104.00, which is 0.9% above the 50-day MA.
What is BRNPB's 200-day moving average (MA200)?
The 200-day moving average for A Brown Company, Inc. Series B Preferred Shares (BRNPB) is ₱102.77. The stock is currently trading above this key long-term indicator at ₱104.00, which is 1.2% above the 200-day MA.