BRNPC Stock Price History - A Brown Company, Inc. Series C Preferred Shares
Best Day (1Y)
₱108.90
May 08, 2025
Worst Day (1Y)
₱100.20
May 23, 2025
Average Volume (1Y)
2K
Daily Average
Most Traded (1Y)
26K
January 02, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱103.90 | ₱103.90 | ₱101.10 | 160 shares | ₱17K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 230 shares | ₱24K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 320 shares | ₱33K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 260 shares | ₱27K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱103.90 | ₱103.90 | ₱102.00 | 90 shares | ₱9K | +₱1.93 | +1.86% |
| Nov 13, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱102.00 | ₱102.00 | ₱101.00 | 500 shares | ₱51K | +₱1.01 | +0.99% |
| Nov 10, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱101.00 | ₱103.90 | ₱101.00 | 2K shares | ₱222K | -₱2.82 | -2.79% |
| Nov 06, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱103.90 | ₱107.50 | ₱100.10 | 2K shares | ₱168K | -₱3.48 | -3.35% |
| Nov 04, 2025 | ₱107.50 | ₱107.50 | ₱107.00 | 20 shares | ₱2K | +₱0.51 | +0.47% |
| Nov 03, 2025 | ₱107.00 | ₱107.90 | ₱106.00 | 120 shares | ₱13K | +₱1.01 | +0.94% |
| Oct 30, 2025 | ₱106.00 | ₱106.00 | ₱106.00 | 3K shares | ₱324K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱106.00 | ₱106.90 | ₱106.00 | 30 shares | ₱3K | -₱0.89 | -0.84% |
| Oct 28, 2025 | ₱106.90 | ₱106.90 | ₱106.90 | 110 shares | ₱12K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱106.90 | ₱106.90 | ₱106.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱106.90 | ₱106.90 | ₱106.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱106.90 | ₱106.90 | ₱106.90 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱106.90 | ₱106.90 | ₱106.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱106.90 | ₱106.90 | ₱105.20 | 570 shares | ₱61K | +₱1.73 | +1.62% |
| Oct 20, 2025 | ₱105.20 | ₱106.90 | ₱105.20 | 10K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱105.20 | ₱105.20 | ₱104.80 | 5K shares | ₱526K | +₱0.40 | +0.38% |
| Oct 16, 2025 | ₱104.80 | ₱104.80 | ₱104.80 | 1K shares | ₱113K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱104.80 | ₱106.50 | ₱104.50 | 20 shares | ₱2K | -₱1.68 | -1.60% |
| Oct 14, 2025 | ₱106.50 | ₱106.50 | ₱106.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱106.50 | ₱106.50 | ₱103.00 | 20K shares | ₱2.09 Million | +₱0.50 | +0.47% |
| Oct 10, 2025 | ₱106.00 | ₱106.00 | ₱105.50 | 780 shares | ₱83K | +₱0.10 | +0.09% |
| Oct 09, 2025 | ₱105.90 | ₱105.90 | ₱105.00 | 90 shares | ₱10K | +₱0.91 | +0.86% |
| Oct 08, 2025 | ₱105.00 | ₱106.00 | ₱105.00 | 270 shares | ₱28K | -₱0.99 | -0.94% |
| Oct 07, 2025 | ₱106.00 | ₱106.00 | ₱106.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱106.00 | ₱106.00 | ₱104.50 | 30 shares | ₱3K | +₱1.53 | +1.44% |
| Oct 03, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱104.50 | ₱105.00 | ₱104.50 | 2K shares | ₱261K | ₱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 | ₱102.50 | 1K shares | ₱104K | -₱0.30 | -0.29% |
| Sep 25, 2025 | ₱104.80 | ₱104.90 | ₱104.80 | 1K shares | ₱113K | -₱0.10 | -0.10% |
| Sep 24, 2025 | ₱104.90 | ₱104.90 | ₱104.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱104.90 | ₱104.90 | ₱104.70 | 5K shares | ₱489K | +₱0.20 | +0.19% |
| Sep 22, 2025 | ₱104.70 | ₱104.80 | ₱104.70 | 2K shares | ₱172K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱104.70 | ₱104.70 | ₱104.70 | 560 shares | ₱59K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱104.70 | ₱104.70 | ₱104.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱104.70 | ₱104.80 | ₱104.70 | 140 shares | ₱15K | -₱0.10 | -0.10% |
| Sep 16, 2025 | ₱104.80 | ₱104.90 | ₱104.80 | 140 shares | ₱15K | -₱0.10 | -0.10% |
| Sep 15, 2025 | ₱104.90 | ₱105.00 | ₱104.60 | 270 shares | ₱28K | +₱0.30 | +0.29% |
| Sep 12, 2025 | ₱104.60 | ₱104.60 | ₱104.00 | 3K shares | ₱284K | +₱0.61 | +0.58% |
| Sep 11, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 3K shares | ₱315K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 690 shares | ₱72K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 1K shares | ₱105K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 180 shares | ₱19K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱104.00 | ₱104.00 | ₱103.50 | 80 shares | ₱8K | +₱0.50 | +0.48% |
| Sep 04, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 340 shares | ₱35K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱103.50 | ₱103.50 | ₱103.00 | 140 shares | ₱14K | +₱0.51 | +0.49% |
| Sep 02, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱103.00 | ₱104.00 | ₱103.00 | 510 shares | ₱53K | +₱1.01 | +0.98% |
| Aug 29, 2025 | ₱102.00 | ₱102.80 | ₱102.00 | 680 shares | ₱70K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 680 shares | ₱69K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱102.00 | ₱102.00 | ₱101.00 | 670 shares | ₱68K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱102.00 | ₱104.00 | ₱102.00 | 1K shares | ₱112K | -₱1.96 | -1.92% |
| Aug 22, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 120 shares | ₱12K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱104.00 | ₱104.00 | ₱103.00 | 180 shares | ₱19K | +₱1.01 | +0.97% |
| Aug 18, 2025 | ₱103.00 | ₱104.00 | ₱103.00 | 17K shares | ₱1.76 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱103.00 | ₱103.50 | ₱103.00 | 6K shares | ₱599K | -₱0.49 | -0.48% |
| Aug 14, 2025 | ₱103.50 | ₱103.50 | ₱103.00 | 3K shares | ₱331K | +₱0.30 | +0.29% |
| Aug 13, 2025 | ₱103.20 | ₱103.20 | ₱103.00 | 6K shares | ₱645K | +₱0.20 | +0.19% |
| Aug 12, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱103.00 | ₱107.40 | ₱103.00 | 1K shares | ₱103K | -₱4.22 | -4.10% |
| Aug 06, 2025 | ₱107.40 | ₱107.40 | ₱107.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱107.40 | ₱107.80 | ₱107.40 | 30 shares | ₱3K | -₱0.40 | -0.37% |
| Aug 04, 2025 | ₱107.80 | ₱110.00 | ₱106.00 | 290 shares | ₱32K | +₱1.83 | +1.70% |
| Aug 01, 2025 | ₱106.00 | ₱106.00 | ₱105.00 | 26K shares | ₱2.77 Million | +₱0.20 | +0.19% |
| Jul 31, 2025 | ₱105.80 | ₱106.00 | ₱105.80 | 310 shares | ₱33K | -₱0.20 | -0.19% |
| Jul 30, 2025 | ₱106.00 | ₱106.00 | ₱104.00 | 24K shares | ₱2.51 Million | +₱2.04 | +1.92% |
| Jul 29, 2025 | ₱104.00 | ₱105.00 | ₱104.00 | 50 shares | ₱5K | -₱0.99 | -0.95% |
| Jul 28, 2025 | ₱105.00 | ₱105.00 | ₱103.00 | 1K shares | ₱146K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱105.00 | ₱105.00 | ₱105.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱105.00 | ₱105.00 | ₱103.00 | 40 shares | ₱4K | +₱2.04 | +1.94% |
| Jul 23, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱103.00 | ₱103.50 | ₱103.00 | 2K shares | ₱155K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱103.00 | ₱105.40 | ₱103.00 | 4K shares | ₱364K | -₱2.44 | -2.37% |
| Jul 18, 2025 | ₱105.50 | ₱105.50 | ₱105.50 | 1K shares | ₱127K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱105.50 | ₱105.50 | ₱103.00 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱105.50 | ₱105.50 | ₱105.50 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱105.50 | ₱105.50 | ₱105.50 | 2K shares | ₱161K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱105.50 | ₱105.60 | ₱104.00 | 2K shares | ₱214K | -₱0.09 | -0.09% |
| Jul 11, 2025 | ₱105.60 | ₱105.60 | ₱105.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱105.60 | ₱105.70 | ₱105.50 | 180 shares | ₱19K | -₱0.10 | -0.09% |
| Jul 09, 2025 | ₱105.70 | ₱105.70 | ₱104.00 | 60 shares | ₱6K | +₱1.72 | +1.63% |
| Jul 08, 2025 | ₱104.00 | ₱105.50 | ₱104.00 | 5K shares | ₱521K | -₱1.48 | -1.42% |
| Jul 07, 2025 | ₱105.50 | ₱105.60 | ₱103.10 | 5K shares | ₱483K | -₱0.09 | -0.09% |
| Jul 04, 2025 | ₱105.60 | ₱105.60 | ₱105.60 | 550 shares | ₱58K | -₱0.20 | -0.19% |
| Jul 03, 2025 | ₱105.80 | ₱105.80 | ₱105.80 | 410 shares | ₱43K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱105.80 | ₱105.90 | ₱105.80 | 1K shares | ₱106K | -₱0.10 | -0.09% |
| Jul 01, 2025 | ₱105.90 | ₱106.50 | ₱105.70 | 6K shares | ₱668K | -₱0.59 | -0.56% |
| Jun 30, 2025 | ₱106.50 | ₱106.50 | ₱103.40 | 12K shares | ₱1.24 Million | +₱3.20 | +3.00% |
| Jun 27, 2025 | ₱103.40 | ₱103.40 | ₱102.00 | 7K shares | ₱678K | +₱1.42 | +1.37% |
| Jun 26, 2025 | ₱102.00 | ₱103.80 | ₱102.00 | 4K shares | ₱449K | -₱1.76 | -1.73% |
| Jun 25, 2025 | ₱103.80 | ₱103.80 | ₱103.80 | 1K shares | ₱104K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱103.80 | ₱103.80 | ₱103.80 | 3K shares | ₱332K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱103.80 | ₱103.80 | ₱103.50 | 3K shares | ₱275K | +₱0.30 | +0.29% |
| Jun 20, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱103.50 | ₱103.50 | ₱103.50 | 60 shares | ₱6K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱103.50 | ₱103.50 | ₱103.00 | 1K shares | ₱104K | +₱0.51 | +0.49% |
| Jun 17, 2025 | ₱103.00 | ₱103.80 | ₱103.00 | 110 shares | ₱11K | -₱0.79 | -0.77% |
| Jun 16, 2025 | ₱103.80 | ₱103.80 | ₱103.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱103.80 | ₱103.80 | ₱101.00 | 210 shares | ₱21K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱103.80 | ₱103.90 | ₱102.00 | 530 shares | ₱55K | +₱1.83 | +1.76% |
| Jun 10, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱102.00 | ₱103.90 | ₱102.00 | 60 shares | ₱6K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱102.00 | ₱102.00 | ₱101.90 | 3K shares | ₱256K | +₱0.10 | +0.10% |
| May 30, 2025 | ₱101.90 | ₱101.90 | ₱101.90 | 4K shares | ₱458K | -₱1.96 | -1.92% |
| May 29, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 40 shares | ₱4K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 100 shares | ₱10K | +₱3.83 | +3.69% |
| May 23, 2025 | ₱100.20 | ₱103.90 | ₱100.00 | 1K shares | ₱116K | -₱3.48 | -3.47% |
| May 22, 2025 | ₱103.80 | ₱103.80 | ₱100.00 | 120 shares | ₱12K | +₱0.81 | +0.78% |
| May 21, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 190 shares | ₱20K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱103.00 | ₱103.90 | ₱102.90 | 2K shares | ₱206K | -₱0.90 | -0.87% |
| May 16, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱103.90 | ₱103.90 | ₱100.20 | 2K shares | ₱213K | +₱1.52 | +1.46% |
| May 14, 2025 | ₱102.40 | ₱103.80 | ₱102.40 | 130 shares | ₱13K | -₱1.38 | -1.35% |
| May 13, 2025 | ₱103.80 | ₱103.90 | ₱100.40 | 5K shares | ₱473K | -₱0.10 | -0.10% |
| May 09, 2025 | ₱103.90 | ₱108.90 | ₱102.00 | 250 shares | ₱26K | -₱4.77 | -4.59% |
| May 08, 2025 | ₱108.90 | ₱108.90 | ₱108.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱108.90 | ₱108.90 | ₱108.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱108.90 | ₱108.90 | ₱108.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱108.90 | ₱108.90 | ₱108.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱108.90 | ₱108.90 | ₱104.00 | 2K shares | ₱219K | +₱5.13 | +4.71% |
| Apr 30, 2025 | ₱104.00 | ₱104.60 | ₱104.00 | 460 shares | ₱48K | -₱0.50 | -0.48% |
| Apr 29, 2025 | ₱104.50 | ₱104.50 | ₱104.30 | 130 shares | ₱14K | +₱0.20 | +0.19% |
| Apr 28, 2025 | ₱104.30 | ₱104.60 | ₱101.00 | 12K shares | ₱1.22 Million | -₱0.20 | -0.19% |
| Apr 25, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱104.50 | ₱104.50 | ₱101.50 | 3K shares | ₱353K | +₱3.09 | +2.96% |
| Apr 23, 2025 | ₱101.50 | ₱104.00 | ₱101.50 | 20 shares | ₱2K | -₱2.44 | -2.40% |
| Apr 22, 2025 | ₱104.00 | ₱104.50 | ₱104.00 | 260 shares | ₱27K | -₱0.50 | -0.48% |
| Apr 21, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 810 shares | ₱85K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱104.50 | ₱104.50 | ₱104.00 | 270 shares | ₱28K | +₱0.50 | +0.48% |
| Apr 15, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 430 shares | ₱45K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 40 shares | ₱4K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱104.00 | ₱104.00 | ₱103.90 | 20 shares | ₱2K | +₱0.10 | +0.10% |
| Apr 10, 2025 | ₱103.90 | ₱104.00 | ₱101.00 | 190 shares | ₱19K | +₱0.10 | +0.10% |
| Apr 08, 2025 | ₱103.80 | ₱103.80 | ₱103.80 | 1K shares | ₱122K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱103.80 | ₱103.80 | ₱101.20 | 6K shares | ₱662K | +₱2.67 | +2.57% |
| Apr 04, 2025 | ₱101.20 | ₱104.00 | ₱101.00 | 2K shares | ₱232K | -₱1.77 | -1.75% |
| Apr 03, 2025 | ₱103.00 | ₱104.90 | ₱103.00 | 9K shares | ₱920K | -₱1.86 | -1.81% |
| Apr 02, 2025 | ₱104.90 | ₱104.90 | ₱104.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱104.90 | ₱104.90 | ₱104.80 | 150 shares | ₱16K | +₱0.10 | +0.10% |
| Mar 28, 2025 | ₱104.80 | ₱104.80 | ₱104.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱104.80 | ₱104.80 | ₱104.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱104.80 | ₱104.80 | ₱101.00 | 450 shares | ₱47K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱104.80 | ₱104.80 | ₱104.80 | 400 shares | ₱42K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱104.80 | ₱104.80 | ₱104.80 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱104.80 | ₱104.90 | ₱104.80 | 100 shares | ₱10K | -₱0.10 | -0.10% |
| Mar 20, 2025 | ₱104.90 | ₱104.90 | ₱104.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱104.90 | ₱104.90 | ₱104.90 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱104.90 | ₱104.90 | ₱104.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱104.90 | ₱104.90 | ₱101.00 | 700 shares | ₱73K | +₱4.05 | +3.86% |
| Mar 14, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱101.00 | ₱105.00 | ₱101.00 | 2K shares | ₱152K | -₱3.85 | -3.81% |
| Mar 12, 2025 | ₱105.00 | ₱105.00 | ₱103.00 | 390 shares | ₱41K | +₱2.04 | +1.94% |
| Mar 11, 2025 | ₱103.00 | ₱105.00 | ₱103.00 | 2K shares | ₱157K | -₱1.96 | -1.90% |
| Mar 10, 2025 | ₱105.00 | ₱105.00 | ₱104.50 | 3K shares | ₱284K | +₱0.50 | +0.48% |
| Mar 07, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 4K shares | ₱417K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱104.50 | ₱104.50 | ₱104.50 | 910 shares | ₱95K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱104.50 | ₱104.50 | ₱104.00 | 100 shares | ₱10K | +₱0.50 | +0.48% |
| Mar 04, 2025 | ₱104.00 | ₱104.00 | ₱103.00 | 6K shares | ₱624K | +₱1.01 | +0.97% |
| Mar 03, 2025 | ₱103.00 | ₱104.00 | ₱103.00 | 5K shares | ₱510K | -₱0.99 | -0.96% |
| Feb 28, 2025 | ₱104.00 | ₱104.00 | ₱103.90 | 6K shares | ₱625K | +₱0.10 | +0.10% |
| Feb 27, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 1K shares | ₱139K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱103.90 | ₱103.90 | ₱103.00 | 150 shares | ₱16K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱103.90 | ₱103.90 | ₱103.00 | 2K shares | ₱249K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱103.90 | ₱103.90 | ₱103.90 | 5K shares | ₱515K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱103.90 | ₱103.90 | ₱103.00 | 2K shares | ₱190K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱103.90 | ₱104.00 | ₱103.90 | 140 shares | ₱15K | -₱0.10 | -0.10% |
| Feb 19, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 180 shares | ₱19K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱104.00 | ₱104.50 | ₱103.50 | 240 shares | ₱25K | -₱0.50 | -0.48% |
| Feb 14, 2025 | ₱104.50 | ₱105.00 | ₱104.50 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱104.50 | ₱104.50 | ₱104.00 | 240 shares | ₱25K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱104.50 | ₱105.00 | ₱104.50 | 300 shares | ₱31K | -₱0.50 | -0.48% |
| Feb 11, 2025 | ₱105.00 | ₱106.40 | ₱104.00 | 780 shares | ₱81K | -₱1.39 | -1.32% |
| Feb 10, 2025 | ₱106.40 | ₱106.40 | ₱106.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱106.40 | ₱107.70 | ₱106.30 | 1K shares | ₱140K | -₱1.29 | -1.21% |
| Feb 06, 2025 | ₱107.70 | ₱107.70 | ₱107.50 | 3K shares | ₱278K | +₱0.20 | +0.19% |
| Feb 05, 2025 | ₱107.50 | ₱107.50 | ₱107.40 | 400 shares | ₱43K | +₱0.10 | +0.09% |
| Feb 04, 2025 | ₱107.40 | ₱107.40 | ₱107.40 | 520 shares | ₱56K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱107.40 | ₱107.40 | ₱107.00 | 2K shares | ₱187K | +₱0.40 | +0.37% |
| Jan 31, 2025 | ₱107.00 | ₱107.00 | ₱107.00 | 100 shares | ₱11K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱107.00 | ₱107.40 | ₱106.30 | 5K shares | ₱480K | -₱0.40 | -0.37% |
| Jan 28, 2025 | ₱107.40 | ₱107.40 | ₱106.20 | 4K shares | ₱430K | +₱1.21 | +1.13% |
| Jan 27, 2025 | ₱106.20 | ₱107.40 | ₱106.00 | 1K shares | ₱150K | -₱0.30 | -0.28% |
| Jan 24, 2025 | ₱106.50 | ₱107.20 | ₱106.50 | 2K shares | ₱213K | -₱0.69 | -0.65% |
| Jan 23, 2025 | ₱107.20 | ₱107.20 | ₱106.90 | 1K shares | ₱148K | +₱0.30 | +0.28% |
| Jan 22, 2025 | ₱106.90 | ₱107.00 | ₱106.00 | 8K shares | ₱821K | +₱0.91 | +0.85% |
| Jan 21, 2025 | ₱106.00 | ₱106.80 | ₱105.90 | 3K shares | ₱287K | -₱0.80 | -0.75% |
| Jan 20, 2025 | ₱106.80 | ₱106.80 | ₱106.70 | 20 shares | ₱2K | +₱0.10 | +0.09% |
| Jan 17, 2025 | ₱106.70 | ₱107.00 | ₱105.00 | 350 shares | ₱37K | -₱0.30 | -0.28% |
| Jan 16, 2025 | ₱107.00 | ₱107.00 | ₱107.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱107.00 | ₱107.00 | ₱103.90 | 2K shares | ₱221K | +₱3.19 | +2.98% |
| Jan 14, 2025 | ₱103.90 | ₱104.00 | ₱102.30 | 1K shares | ₱143K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱103.90 | ₱103.90 | ₱102.30 | 120 shares | ₱12K | +₱1.62 | +1.56% |
| Jan 10, 2025 | ₱102.30 | ₱102.50 | ₱102.30 | 8K shares | ₱776K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱102.30 | ₱102.30 | ₱102.30 | 15K shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱102.30 | ₱104.90 | ₱102.00 | 11K shares | ₱1.12 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱102.30 | ₱102.30 | ₱102.30 | 6K shares | ₱601K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱102.30 | ₱102.30 | ₱102.20 | 9K shares | ₱870K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱102.30 | ₱102.50 | ₱102.30 | 15K shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱102.30 | ₱107.20 | ₱102.00 | 26K shares | ₱2.68 Million | -₱4.68 | -4.57% |
| Dec 27, 2024 | ₱107.20 | ₱107.20 | ₱107.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱107.20 | ₱107.20 | ₱107.20 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱107.20 | ₱107.20 | ₱107.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱107.20 | ₱107.20 | ₱102.10 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱107.20 | ₱107.40 | ₱106.40 | 1K shares | ₱118K | +₱0.80 | +0.75% |
| Dec 18, 2024 | ₱106.40 | ₱106.40 | ₱102.20 | 520 shares | ₱53K | +₱4.37 | +4.11% |
| Dec 17, 2024 | ₱102.20 | ₱102.20 | ₱102.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱102.20 | ₱106.40 | ₱102.20 | 1K shares | ₱103K | -₱4.04 | -3.95% |
| Dec 13, 2024 | ₱106.40 | ₱106.40 | ₱105.70 | 100 shares | ₱11K | +₱0.70 | +0.66% |
| Dec 12, 2024 | ₱105.70 | ₱105.70 | ₱105.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱105.70 | ₱105.70 | ₱105.00 | 120 shares | ₱13K | +₱0.71 | +0.67% |
| Dec 10, 2024 | ₱105.00 | ₱105.00 | ₱105.00 | 120 shares | ₱13K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱105.00 | ₱105.00 | ₱104.90 | 190 shares | ₱20K | +₱0.11 | +0.10% |
| Dec 06, 2024 | ₱104.90 | ₱104.90 | ₱104.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱104.90 | ₱104.90 | ₱104.90 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱104.90 | ₱104.90 | ₱104.90 | 120 shares | ₱13K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱104.90 | ₱104.90 | ₱104.80 | 180 shares | ₱19K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱104.90 | ₱104.90 | ₱104.80 | 600 shares | ₱63K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱104.90 | ₱104.90 | ₱104.80 | 1K shares | ₱128K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱104.90 | ₱104.90 | ₱104.90 | 180 shares | ₱19K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the BRNPC 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 BRNPC sits within its recent range.
Price & Volume Charts
Visual representation of BRNPC historical performance for the selected period
Historical Price Chart
The chart displays BRNPC 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 BRNPC price history for the selected period
May
2025
May 23, 2025
Lowest Price
₱100.20
Lowest price of ₱100.20 recorded, marking the period's minimum valuation, with a -3.47% decline on that day
May
2025
May 09, 2025
Biggest Daily Loss
₱103.90
(-4.59%)
Single-day loss of -4.59% with ₱4.77 price decrease, the largest percentage drop in this period, with 250 shares traded during the decline
May
2025
May 08, 2025
Highest Price
₱108.90
Peak price of ₱108.90 reached during this period, representing the stock's maximum value, with 0 shares traded
May
2025
May 02, 2025
Biggest Daily Gain
₱108.90
(+4.71%)
Single-day gain of 4.71% with ₱5.13 price increase, the largest percentage rise in this period, with 2K shares changing hands
Jan
2025
January 02, 2025
Highest Trading Volume
₱102.30
26K Shares (₱2.68M total value)
Most actively traded day with 26K shares (₱2.68M total value) at ₱102.30 per share, indicating peak investor activity
Historical Insights
Statistical analysis of BRNPC price movements for the selected period
Long-Term Trend (MA200)
Bearish
BRNPC is trading 0.44% below the 200-day Moving Average (₱104.36). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
BRNPC showed low volatility with a standard deviation of 1.14% 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 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, BRNPC recorded 61 positive days, 53 negative days, and 130 unchanged days, resulting in a win rate of 25.0% 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
₱8.70
The trading range spread for BRNPC was ₱8.70, 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 BRNPC by sector and industry.
Historical Price Data FAQs
Common questions about BRNPC stock price history page
What is the BRNPC stock price history page?
The BRNPC stock price history page provides comprehensive historical trading data for A Brown Company, Inc. Series C 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 BRNPC's 52-week trading range?
BRNPC has traded between ₱100.20 and ₱108.90 over the past 52 weeks for A Brown Company, Inc. Series C Preferred Shares, representing a price range of 8.7%. Currently trading at ₱103.90, the stock is 3.7% above its 52-week low and 4.6% below its 52-week high.
How has BRNPC performed year-to-date (YTD)?
Year-to-date in 2025, BRNPC has gained 1.6% from ₱102.30 to ₱103.90 for A Brown Company, Inc. Series C Preferred Shares. The stock reached a YTD high of ₱108.90 and a low of ₱100.20.
What is BRNPC's 50-day moving average (MA50)?
The 50-day moving average for A Brown Company, Inc. Series C Preferred Shares (BRNPC) is ₱104.81. The stock is currently trading below this level at ₱103.90, which is 0.9% below the 50-day MA.
What is BRNPC's 200-day moving average (MA200)?
The 200-day moving average for A Brown Company, Inc. Series C Preferred Shares (BRNPC) is ₱104.36. The stock is currently trading below this key long-term indicator at ₱103.90, which is 0.4% below the 200-day MA.